The closing price for Bitcoin (BTC) on September 7, 2022 was $19,288.19. It was up 2.4% for the day. The latest price is $103,628.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 07 2022 23:00 | $19,345.46 | $19,356.04 | $19,280.83 | $19,288.19 | — |
September 07 2022 22:00 | $19,366.13 | $19,402.64 | $19,339.88 | $19,344.42 | 51,527,680 |
September 07 2022 21:00 | $19,402.98 | $19,427.17 | $19,320.78 | $19,366.37 | 238,551,040 |
September 07 2022 20:00 | $19,047.21 | $19,415.16 | $19,015.90 | $19,409.88 | 529,559,552 |
September 07 2022 19:00 | $19,094.60 | $19,145.24 | $19,055.92 | $19,055.92 | — |
September 07 2022 18:00 | $19,007.49 | $19,143.77 | $18,974.74 | $19,097.44 | — |
September 07 2022 17:00 | $18,918.40 | $19,011.83 | $18,918.40 | $19,007.43 | — |
September 07 2022 16:00 | $18,895.13 | $18,949.23 | $18,871.48 | $18,915.76 | — |
September 07 2022 15:00 | $18,922.92 | $18,930.24 | $18,868.95 | $18,895.11 | — |
September 07 2022 14:00 | $18,855.99 | $18,944.60 | $18,844.24 | $18,925.47 | — |
September 07 2022 13:00 | $18,778.10 | $18,914.04 | $18,778.10 | $18,862.15 | 234,639,360 |
September 07 2022 12:00 | $18,747.66 | $18,780.45 | $18,710.09 | $18,776.97 | — |
September 07 2022 11:00 | $18,758.58 | $18,768.23 | $18,728.26 | $18,748.93 | — |
September 07 2022 10:00 | $18,798.17 | $18,799.43 | $18,750.88 | $18,759.13 | — |
September 07 2022 09:00 | $18,816.15 | $18,819.37 | $18,787.42 | $18,798.46 | — |
September 07 2022 08:00 | $18,803.98 | $18,832.21 | $18,791.43 | $18,817.04 | — |
September 07 2022 07:00 | $18,814.62 | $18,819.59 | $18,761.21 | $18,806.29 | — |
September 07 2022 06:00 | $18,771.67 | $18,823.33 | $18,749.88 | $18,815.21 | — |
September 07 2022 05:00 | $18,738.18 | $18,784.09 | $18,727.73 | $18,771.47 | — |
September 07 2022 04:00 | $18,731.62 | $18,748.70 | $18,702.59 | $18,738.28 | — |
September 07 2022 03:00 | $18,660.50 | $18,730.56 | $18,644.47 | $18,730.56 | 7,983,104 |
September 07 2022 02:28 | $18,647.28 | $18,647.28 | $18,647.28 | $18,647.28 | — |
September 07 2022 02:00 | $18,815.42 | $18,827.70 | $18,690.62 | $18,690.62 | 90,329,088 |
September 07 2022 01:00 | $18,840.49 | $18,851.95 | $18,803.71 | $18,819.46 | 79,638,528 |
September 07 2022 00:00 | $18,837.68 | $18,869.63 | $18,741.10 | $18,838.18 | 480,882,688 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
