The closing price for Bitcoin (BTC) on September 22, 2021 was $43,574.51. It was up 7.1% for the day. The latest price is $95,725.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 22 2021 23:00 | $43,545.16 | $43,650.41 | $43,506.07 | $43,574.51 | 66,510,848 |
September 22 2021 22:00 | $43,352.99 | $43,590.19 | $43,260.74 | $43,556.66 | — |
September 22 2021 21:00 | $43,463.76 | $43,608.87 | $43,092.18 | $43,292.34 | — |
September 22 2021 20:00 | $43,434.32 | $43,522.09 | $43,219.95 | $43,454.75 | — |
September 22 2021 19:00 | $43,175.96 | $43,548.74 | $42,974.95 | $43,451.23 | — |
September 22 2021 18:00 | $43,151.78 | $43,978.62 | $43,151.78 | $43,218.45 | 436,649,984 |
September 22 2021 17:00 | $43,393.26 | $43,400.16 | $42,988.54 | $43,160.26 | — |
September 22 2021 16:00 | $43,245.69 | $43,399.66 | $43,171.81 | $43,348.81 | — |
September 22 2021 15:00 | $42,350.75 | $43,244.05 | $42,350.75 | $43,233.73 | 702,402,560 |
September 22 2021 14:00 | $42,391.13 | $42,566.98 | $42,326.97 | $42,352.20 | — |
September 22 2021 13:00 | $42,201.81 | $42,622.37 | $42,131.53 | $42,345.15 | — |
September 22 2021 12:00 | $41,968.43 | $42,235.53 | $41,915.99 | $42,185.70 | — |
September 22 2021 11:00 | $42,181.48 | $42,211.67 | $41,884.11 | $41,915.97 | — |
September 22 2021 10:00 | $42,403.06 | $42,478.86 | $42,049.76 | $42,146.59 | — |
September 22 2021 09:00 | $42,315.73 | $42,433.91 | $42,187.92 | $42,370.27 | — |
September 22 2021 08:00 | $42,582.53 | $42,582.53 | $42,294.75 | $42,294.75 | — |
September 22 2021 07:00 | $42,322.30 | $42,730.04 | $42,193.55 | $42,567.79 | 391,999,488 |
September 22 2021 06:00 | $42,004.75 | $42,343.63 | $41,894.50 | $42,307.16 | 241,168,384 |
September 22 2021 05:00 | $41,908.30 | $42,162.08 | $41,883.80 | $42,010.43 | — |
September 22 2021 04:00 | $42,064.26 | $42,204.98 | $41,864.58 | $41,933.83 | — |
September 22 2021 03:00 | $42,064.13 | $42,400.16 | $42,056.70 | $42,056.70 | — |
September 22 2021 02:00 | $42,186.86 | $42,255.48 | $41,933.15 | $42,093.82 | — |
September 22 2021 01:00 | $41,022.42 | $41,022.42 | $41,022.42 | $41,022.42 | — |
September 22 2021 00:00 | $40,677.95 | $41,405.77 | $40,625.63 | $41,016.69 | 835,641,344 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
