The closing price for Bitcoin (BTC) on September 5, 2022 was $19,776.64. It was down 1.1% for the day. The latest price is $109,526.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 05 2022 22:00 | $19,751.74 | $19,776.64 | $19,740.68 | $19,776.64 | — |
September 05 2022 21:00 | $19,760.54 | $19,783.56 | $19,735.14 | $19,750.08 | 3,844,096 |
September 05 2022 20:00 | $19,737.58 | $19,783.70 | $19,722.63 | $19,761.32 | 137,814,016 |
September 05 2022 19:00 | $19,747.67 | $19,761.50 | $19,740.86 | $19,744.30 | 154,284,032 |
September 05 2022 18:00 | $19,829.58 | $19,845.15 | $19,707.86 | $19,749.04 | 337,516,544 |
September 05 2022 17:00 | $19,848.73 | $19,855.04 | $19,816.37 | $19,829.84 | — |
September 05 2022 16:00 | $19,861.64 | $19,899.61 | $19,839.61 | $19,847.63 | 164,653,056 |
September 05 2022 15:00 | $19,822.95 | $19,932.56 | $19,822.95 | $19,865.36 | 898,240,512 |
September 05 2022 14:00 | $19,752.00 | $19,823.76 | $19,745.27 | $19,823.76 | — |
September 05 2022 13:00 | $19,735.64 | $19,774.62 | $19,734.64 | $19,752.52 | — |
September 05 2022 12:00 | $19,695.35 | $19,741.61 | $19,687.06 | $19,736.61 | — |
September 05 2022 11:00 | $19,706.78 | $19,720.08 | $19,673.05 | $19,693.66 | 228,878,336 |
September 05 2022 10:00 | $19,780.13 | $19,781.91 | $19,684.86 | $19,708.00 | 198,703,104 |
September 05 2022 09:00 | $19,781.93 | $19,792.56 | $19,743.15 | $19,782.22 | — |
September 05 2022 08:00 | $19,753.06 | $19,784.23 | $19,735.85 | $19,782.81 | — |
September 05 2022 07:00 | $19,788.55 | $19,790.02 | $19,726.15 | $19,754.22 | 39,186,432 |
September 05 2022 06:00 | $19,734.11 | $19,792.01 | $19,725.56 | $19,789.34 | 187,080,704 |
September 05 2022 05:00 | $19,892.41 | $19,892.41 | $19,720.61 | $19,734.85 | 681,379,840 |
September 05 2022 04:00 | $19,888.34 | $19,895.98 | $19,858.77 | $19,890.96 | 211,527,680 |
September 05 2022 03:00 | $19,861.56 | $19,899.09 | $19,836.21 | $19,889.21 | 325,111,808 |
September 05 2022 02:28 | $19,845.24 | $19,845.24 | $19,845.24 | $19,845.24 | — |
September 05 2022 02:00 | $19,851.40 | $19,863.44 | $19,837.49 | $19,849.02 | 188,551,168 |
September 05 2022 01:00 | $19,916.96 | $19,964.87 | $19,851.82 | $19,852.12 | 494,624,768 |
September 05 2022 00:00 | $19,988.79 | $20,031.16 | $19,901.63 | $19,918.20 | 571,570,176 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
