The closing price for Bitcoin (BTC) on September 21, 2022 was $18,529.12. It was down 1.9% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 21 2022 23:00 | $18,466.08 | $18,534.33 | $18,464.87 | $18,529.12 | 413,097,984 |
September 21 2022 22:00 | $18,499.60 | $18,499.60 | $18,290.31 | $18,464.36 | 1,265,905,664 |
September 21 2022 21:00 | $18,946.12 | $18,946.12 | $18,494.95 | $18,504.75 | 1,221,140,480 |
September 21 2022 20:00 | $19,071.77 | $19,071.77 | $18,924.91 | $18,944.49 | 771,719,168 |
September 21 2022 19:00 | $19,635.72 | $19,641.56 | $19,063.07 | $19,071.29 | 2,249,310,208 |
September 21 2022 18:00 | $19,480.08 | $19,674.63 | $18,957.32 | $19,644.19 | 7,131,578,368 |
September 21 2022 17:00 | $19,243.38 | $19,513.36 | $19,243.38 | $19,479.63 | 699,140,096 |
September 21 2022 16:00 | $19,209.05 | $19,324.83 | $19,199.04 | $19,243.49 | — |
September 21 2022 15:00 | $19,275.11 | $19,286.91 | $19,138.47 | $19,208.08 | — |
September 21 2022 14:00 | $19,278.96 | $19,433.55 | $19,278.05 | $19,278.74 | — |
September 21 2022 13:00 | $19,234.28 | $19,310.20 | $19,234.28 | $19,279.13 | — |
September 21 2022 12:00 | $19,164.36 | $19,253.77 | $19,139.06 | $19,233.79 | — |
September 21 2022 11:00 | $19,109.09 | $19,176.39 | $19,095.58 | $19,168.47 | 10,039,296 |
September 21 2022 10:00 | $18,992.23 | $19,111.58 | $18,971.27 | $19,108.30 | 184,258,560 |
September 21 2022 09:00 | $18,884.56 | $18,998.79 | $18,857.21 | $18,990.96 | — |
September 21 2022 08:00 | $18,945.87 | $18,947.56 | $18,853.91 | $18,885.48 | — |
September 21 2022 07:00 | $18,884.08 | $18,954.22 | $18,836.65 | $18,946.13 | — |
September 21 2022 06:00 | $18,990.61 | $18,990.61 | $18,843.02 | $18,891.88 | 698,806,272 |
September 21 2022 05:00 | $18,994.10 | $19,093.93 | $18,994.10 | $18,998.38 | — |
September 21 2022 04:00 | $19,019.70 | $19,029.11 | $18,981.26 | $18,992.17 | — |
September 21 2022 03:00 | $19,014.92 | $19,019.29 | $18,996.18 | $19,014.72 | — |
September 21 2022 02:29 | $18,998.55 | $18,998.55 | $18,998.55 | $18,998.55 | — |
September 21 2022 02:00 | $18,897.07 | $18,998.00 | $18,897.07 | $18,990.26 | 86,138,880 |
September 21 2022 01:00 | $18,941.83 | $18,955.84 | $18,895.64 | $18,896.52 | 36,831,232 |
September 21 2022 00:00 | $18,891.28 | $18,945.47 | $18,877.45 | $18,944.60 | 91,156,480 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
