Bitcoin (BTC) returned 7.4% in September 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $65,634.66 | $65,635.05 | $62,873.62 | $63,329.50 | 37,112,957,475 |
September 29 2024 | $65,888.90 | $66,069.34 | $65,450.02 | $65,635.30 | 14,788,214,575 |
September 28 2024 | $65,792.18 | $66,255.53 | $65,458.04 | $65,887.65 | 15,243,637,984 |
September 27 2024 | $65,180.66 | $66,480.70 | $64,852.99 | $65,790.66 | 32,058,813,449 |
September 26 2024 | $63,138.55 | $65,790.80 | $62,669.27 | $65,181.02 | 36,873,129,847 |
September 25 2024 | $64,302.59 | $64,804.50 | $62,945.38 | $63,143.15 | 25,078,377,700 |
September 24 2024 | $63,326.84 | $64,695.22 | $62,737.42 | $64,301.97 | 29,938,335,243 |
September 23 2024 | $63,643.10 | $64,733.56 | $62,628.08 | $63,329.80 | 31,400,285,425 |
September 22 2024 | $63,396.80 | $63,993.42 | $62,440.73 | $63,648.71 | 20,183,348,802 |
September 21 2024 | $63,184.34 | $63,543.36 | $62,783.11 | $63,394.84 | 14,408,616,220 |
September 20 2024 | $62,941.43 | $64,119.53 | $62,364.61 | $63,192.98 | 35,177,164,222 |
September 19 2024 | $61,651.16 | $63,872.44 | $61,609.87 | $62,940.46 | 42,710,252,573 |
September 18 2024 | $60,309.00 | $61,664.07 | $59,218.25 | $61,649.68 | 40,990,702,891 |
September 17 2024 | $58,192.51 | $61,316.09 | $57,628.07 | $60,308.54 | 38,075,570,118 |
September 16 2024 | $59,185.23 | $59,205.51 | $57,501.34 | $58,192.51 | 32,032,822,113 |
September 15 2024 | $60,000.73 | $60,381.92 | $58,696.31 | $59,182.84 | 18,120,960,867 |
September 14 2024 | $60,569.12 | $60,656.72 | $59,517.88 | $60,005.12 | 16,428,405,496 |
September 13 2024 | $58,130.32 | $60,648.02 | $57,650.11 | $60,571.30 | 32,490,528,356 |
September 12 2024 | $57,343.17 | $58,534.36 | $57,330.10 | $58,127.01 | 33,835,707,949 |
September 11 2024 | $57,650.29 | $57,991.32 | $55,567.34 | $57,343.17 | 37,049,062,672 |
September 10 2024 | $57,020.10 | $58,029.98 | $56,419.41 | $57,648.71 | 28,857,630,507 |
September 09 2024 | $54,851.89 | $58,041.12 | $54,598.43 | $57,019.53 | 34,618,096,173 |
September 08 2024 | $54,147.93 | $55,300.86 | $53,653.76 | $54,841.57 | 18,268,287,531 |
September 07 2024 | $53,949.09 | $54,838.15 | $53,740.07 | $54,139.69 | 19,061,486,526 |
September 06 2024 | $56,160.19 | $56,976.11 | $52,598.70 | $53,948.75 | 49,361,693,566 |
