Bitcoin (BTC) returned -2.6% between September 24, 2025 and September 25, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 25 2025 22:00 | $109,461.98 | $109,595.98 | $109,385.28 | $109,525.58 | — |
September 25 2025 21:00 | $109,181.13 | $109,688.11 | $109,131.73 | $109,480.66 | 418,340,864 |
September 25 2025 20:00 | $109,351.21 | $109,487.13 | $109,102.22 | $109,130.31 | 1,708,900,352 |
September 25 2025 19:00 | $109,911.60 | $109,976.63 | $109,370.80 | $109,417.93 | 2,790,850,560 |
September 25 2025 18:00 | $108,859.00 | $109,823.46 | $108,725.28 | $109,823.46 | 3,803,521,024 |
September 25 2025 17:00 | $110,988.31 | $110,988.31 | $108,936.55 | $108,936.55 | 5,719,007,232 |
September 25 2025 16:00 | $111,594.45 | $111,695.05 | $110,954.72 | $111,011.48 | — |
September 25 2025 15:00 | $111,613.49 | $111,616.97 | $110,947.30 | $111,532.45 | — |
September 25 2025 14:00 | $111,013.72 | $111,757.73 | $111,013.72 | $111,609.25 | 413,810,688 |
September 25 2025 13:00 | $111,153.91 | $111,687.32 | $110,710.02 | $110,917.44 | 5,079,621,632 |
September 25 2025 12:00 | $111,378.28 | $111,657.96 | $111,220.30 | $111,220.30 | 2,555,887,616 |
September 25 2025 11:00 | $111,681.02 | $111,736.76 | $111,380.21 | $111,380.21 | — |
September 25 2025 10:00 | $111,608.73 | $111,875.36 | $111,576.57 | $111,677.46 | 277,835,776 |
September 25 2025 09:00 | $111,766.23 | $112,214.48 | $111,629.66 | $111,629.66 | 1,918,844,928 |
September 25 2025 08:00 | $111,781.46 | $112,057.52 | $111,750.70 | $111,750.70 | 338,968,576 |
September 25 2025 07:00 | $111,553.73 | $111,888.22 | $111,525.88 | $111,778.82 | 682,536,960 |
September 25 2025 06:00 | $111,747.27 | $111,822.75 | $111,535.85 | $111,535.85 | — |
September 25 2025 05:00 | $111,763.94 | $112,012.32 | $111,663.91 | $111,763.12 | 1,195,466,752 |
September 25 2025 04:00 | $112,542.59 | $112,606.04 | $111,653.55 | $111,713.30 | 767,160,320 |
September 25 2025 03:29 | $112,488.45 | $112,488.45 | $112,488.45 | $112,488.45 | — |
September 25 2025 03:00 | $112,928.47 | $112,928.47 | $112,488.45 | $112,488.45 | 4,889,530,368 |
September 25 2025 02:00 | $112,688.91 | $113,163.61 | $112,568.48 | $112,929.20 | 16,957,677,568 |
September 25 2025 01:00 | $113,090.71 | $113,354.13 | $112,538.75 | $112,662.02 | 2,132,467,712 |
September 25 2025 00:00 | $113,340.06 | $113,540.63 | $113,044.08 | $113,096.49 | — |
September 24 2025 23:00 | $113,373.47 | $113,462.37 | $113,254.01 | $113,348.77 | 1,158,451,200 |
