The closing price for Bitcoin (BTC) on September 18 was $117,309.20. It was up 0.7% for the day. The latest price is $88,765.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 18 2025 22:00 | $117,337.84 | $117,338.61 | $117,257.09 | $117,309.20 | — |
September 18 2025 21:00 | $117,567.16 | $117,567.16 | $117,370.74 | $117,379.00 | — |
September 18 2025 20:00 | $117,486.60 | $117,705.63 | $117,402.94 | $117,583.51 | — |
September 18 2025 19:00 | $117,858.27 | $117,858.27 | $117,236.77 | $117,427.16 | — |
September 18 2025 18:00 | $117,570.81 | $117,898.16 | $117,570.81 | $117,861.96 | — |
September 18 2025 17:00 | $117,616.26 | $117,756.96 | $117,479.57 | $117,564.88 | — |
September 18 2025 16:00 | $117,631.93 | $117,827.92 | $117,581.71 | $117,610.42 | — |
September 18 2025 15:00 | $117,686.88 | $117,697.25 | $117,377.54 | $117,697.25 | 455,639,040 |
September 18 2025 14:00 | $117,408.25 | $117,852.98 | $117,408.25 | $117,701.36 | 1,847,939,072 |
September 18 2025 13:00 | $117,166.59 | $117,640.88 | $117,124.56 | $117,356.71 | — |
September 18 2025 12:00 | $117,090.40 | $117,314.69 | $117,035.14 | $117,174.18 | — |
September 18 2025 11:00 | $117,220.02 | $117,314.39 | $117,073.33 | $117,081.52 | — |
September 18 2025 10:00 | $117,325.49 | $117,338.69 | $117,116.88 | $117,168.03 | — |
September 18 2025 09:00 | $117,255.42 | $117,351.15 | $117,178.95 | $117,312.21 | 904,450,048 |
September 18 2025 08:00 | $117,105.72 | $117,368.88 | $117,052.81 | $117,246.80 | — |
September 18 2025 07:00 | $117,104.36 | $117,205.95 | $117,084.09 | $117,099.44 | — |
September 18 2025 06:00 | $117,310.15 | $117,310.15 | $116,939.65 | $117,124.68 | 114,356,224 |
September 18 2025 05:00 | $117,619.95 | $117,619.95 | $117,221.05 | $117,239.35 | — |
September 18 2025 04:00 | $117,759.66 | $117,762.78 | $117,286.34 | $117,569.38 | 2,583,150,592 |
September 18 2025 03:28 | $117,783.16 | $117,783.16 | $117,783.16 | $117,783.16 | — |
September 18 2025 03:00 | $116,986.59 | $117,799.22 | $116,986.59 | $117,739.53 | 5,251,969,024 |
September 18 2025 02:00 | $116,721.64 | $117,002.39 | $116,523.65 | $117,002.39 | 3,776,131,072 |
September 18 2025 01:00 | $116,370.66 | $116,878.25 | $116,369.84 | $116,739.96 | — |
September 18 2025 00:00 | $116,467.43 | $116,486.84 | $116,196.56 | $116,363.17 | 3,101,806,592 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
