The closing price for Bitcoin (BTC) on September 9, 2022 was $21,340.46. It was up 10.4% for the day. The latest price is $94,719.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 09 2022 23:00 | $21,357.50 | $21,357.50 | $21,340.46 | $21,340.46 | 56,012,800 |
September 09 2022 22:00 | $21,255.15 | $21,364.41 | $21,245.63 | $21,361.60 | 551,100,416 |
September 09 2022 21:00 | $21,272.83 | $21,293.74 | $21,217.02 | $21,249.94 | 150,917,120 |
September 09 2022 20:00 | $21,269.64 | $21,310.14 | $21,239.68 | $21,269.53 | — |
September 09 2022 19:00 | $21,167.05 | $21,296.56 | $21,167.05 | $21,264.88 | 600,535,040 |
September 09 2022 18:00 | $21,247.98 | $21,247.98 | $21,155.30 | $21,165.52 | 456,192,000 |
September 09 2022 17:00 | $21,265.34 | $21,375.38 | $21,227.86 | $21,245.96 | 496,345,088 |
September 09 2022 16:00 | $21,249.61 | $21,337.09 | $21,174.50 | $21,254.77 | 712,949,760 |
September 09 2022 15:00 | $21,071.86 | $21,279.27 | $21,068.44 | $21,250.97 | 863,551,488 |
September 09 2022 14:00 | $20,983.70 | $21,082.76 | $20,983.70 | $21,070.16 | — |
September 09 2022 13:00 | $21,090.33 | $21,090.33 | $20,968.45 | $20,981.18 | — |
September 09 2022 12:00 | $20,941.14 | $21,181.14 | $20,941.14 | $21,094.16 | 371,302,400 |
September 09 2022 11:00 | $21,049.87 | $21,066.12 | $20,934.05 | $20,940.51 | 682,041,344 |
September 09 2022 10:00 | $20,736.92 | $21,080.49 | $20,728.90 | $21,046.61 | 1,497,501,696 |
September 09 2022 09:00 | $20,798.14 | $20,798.14 | $20,651.06 | $20,738.51 | 742,125,568 |
September 09 2022 08:00 | $20,625.31 | $20,824.35 | $20,625.31 | $20,811.37 | 810,369,024 |
September 09 2022 07:00 | $20,679.56 | $20,721.03 | $20,610.75 | $20,624.43 | 53,624,832 |
September 09 2022 06:00 | $20,516.22 | $20,682.43 | $20,502.44 | $20,678.48 | 1,234,345,984 |
September 09 2022 05:00 | $20,360.34 | $20,603.10 | $20,341.24 | $20,516.20 | 1,831,882,752 |
September 09 2022 04:00 | $19,884.43 | $20,362.72 | $19,884.43 | $20,361.71 | 2,322,235,392 |
September 09 2022 03:00 | $19,405.77 | $19,876.50 | $19,397.21 | $19,876.50 | 1,652,213,760 |
September 09 2022 02:29 | $19,398.81 | $19,398.81 | $19,398.81 | $19,398.81 | — |
September 09 2022 02:00 | $19,348.06 | $19,399.93 | $19,344.08 | $19,399.93 | 107,276,288 |
September 09 2022 01:00 | $19,366.10 | $19,385.43 | $19,341.04 | $19,348.10 | 86,511,616 |
September 09 2022 00:00 | $19,328.14 | $19,379.41 | $19,310.96 | $19,365.91 | 186,875,904 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
