The closing price for Bitcoin (BTC) on September 8, 2022 was $19,329.72. It was up 0.2% for the day. The latest price is $109,131.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 08 2022 21:00 | $19,368.91 | $19,375.48 | $19,329.72 | $19,329.72 | — |
September 08 2022 20:00 | $19,334.10 | $19,417.35 | $19,334.10 | $19,366.76 | — |
September 08 2022 19:00 | $19,211.60 | $19,333.80 | $19,199.91 | $19,331.22 | — |
September 08 2022 18:00 | $19,192.37 | $19,232.81 | $19,189.04 | $19,211.92 | — |
September 08 2022 17:00 | $19,194.25 | $19,233.99 | $19,146.51 | $19,179.71 | — |
September 08 2022 16:00 | $19,259.87 | $19,259.87 | $19,145.30 | $19,193.25 | — |
September 08 2022 15:00 | $19,284.82 | $19,321.39 | $19,246.86 | $19,261.85 | 274,153,472 |
September 08 2022 14:00 | $19,260.10 | $19,282.08 | $19,144.92 | $19,282.08 | 378,150,912 |
September 08 2022 13:00 | $19,167.71 | $19,325.04 | $19,076.71 | $19,268.10 | 808,448,000 |
September 08 2022 12:00 | $19,306.96 | $19,323.80 | $19,152.57 | $19,169.17 | 801,863,680 |
September 08 2022 11:00 | $19,297.63 | $19,352.64 | $19,293.18 | $19,305.40 | 52,563,968 |
September 08 2022 10:00 | $19,182.62 | $19,321.15 | $19,182.62 | $19,296.61 | 532,895,744 |
September 08 2022 09:00 | $19,225.32 | $19,235.31 | $19,168.06 | $19,178.81 | 116,475,904 |
September 08 2022 08:00 | $19,173.61 | $19,226.30 | $19,162.54 | $19,224.88 | 315,674,624 |
September 08 2022 07:00 | $19,247.99 | $19,258.23 | $19,110.84 | $19,172.17 | 523,188,224 |
September 08 2022 06:00 | $19,297.57 | $19,337.21 | $19,249.16 | $19,249.73 | — |
September 08 2022 05:00 | $19,351.84 | $19,356.78 | $19,296.57 | $19,297.90 | — |
September 08 2022 04:00 | $19,230.47 | $19,353.46 | $19,223.89 | $19,353.46 | 186,417,152 |
September 08 2022 03:00 | $19,242.10 | $19,252.31 | $19,212.66 | $19,231.71 | — |
September 08 2022 02:29 | $19,248.46 | $19,248.46 | $19,248.46 | $19,248.46 | — |
September 08 2022 02:00 | $19,208.08 | $19,249.10 | $19,203.24 | $19,248.27 | 6,397,952 |
September 08 2022 01:00 | $19,297.48 | $19,320.26 | $19,209.61 | $19,209.61 | 44,902,400 |
September 08 2022 00:00 | $19,289.94 | $19,372.53 | $19,268.40 | $19,294.73 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
