The closing price for Bitcoin (BTC) on September 16, 2022 was $19,765.03. It was up 0.3% for the day. The latest price is $96,042.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 16 2022 21:00 | $19,736.92 | $19,788.49 | $19,725.90 | $19,765.03 | 16,820,224 |
September 16 2022 20:00 | $19,616.02 | $19,738.54 | $19,616.02 | $19,736.77 | 222,529,536 |
September 16 2022 19:00 | $19,553.87 | $19,630.45 | $19,553.87 | $19,615.91 | 222,586,880 |
September 16 2022 18:00 | $19,463.42 | $19,563.16 | $19,421.25 | $19,554.64 | 512,718,848 |
September 16 2022 17:00 | $19,542.45 | $19,553.72 | $19,400.08 | $19,465.67 | 793,614,336 |
September 16 2022 16:00 | $19,660.71 | $19,665.13 | $19,533.50 | $19,541.59 | — |
September 16 2022 15:00 | $19,691.76 | $19,724.85 | $19,614.53 | $19,657.78 | — |
September 16 2022 14:00 | $19,560.47 | $19,764.90 | $19,556.63 | $19,697.18 | — |
September 16 2022 13:00 | $19,709.03 | $19,769.23 | $19,577.95 | $19,577.95 | 95,246,336 |
September 16 2022 12:00 | $19,866.10 | $19,868.49 | $19,709.03 | $19,711.78 | — |
September 16 2022 11:00 | $19,805.62 | $19,870.63 | $19,794.20 | $19,870.63 | — |
September 16 2022 10:00 | $19,771.51 | $19,829.61 | $19,755.52 | $19,805.61 | — |
September 16 2022 09:00 | $19,698.12 | $19,774.36 | $19,694.26 | $19,771.87 | — |
September 16 2022 08:00 | $19,751.53 | $19,760.16 | $19,651.57 | $19,699.18 | — |
September 16 2022 07:00 | $19,773.11 | $19,794.62 | $19,748.47 | $19,749.54 | — |
September 16 2022 06:00 | $19,769.48 | $19,800.40 | $19,764.24 | $19,772.50 | — |
September 16 2022 05:00 | $19,833.30 | $19,833.30 | $19,770.32 | $19,770.32 | — |
September 16 2022 04:00 | $19,758.27 | $19,832.67 | $19,758.27 | $19,832.67 | — |
September 16 2022 03:00 | $19,754.73 | $19,776.44 | $19,720.85 | $19,759.87 | — |
September 16 2022 02:29 | $19,752.25 | $19,752.25 | $19,752.25 | $19,752.25 | — |
September 16 2022 02:00 | $19,735.46 | $19,752.85 | $19,724.63 | $19,752.80 | 39,051,264 |
September 16 2022 01:00 | $19,780.61 | $19,794.33 | $19,724.04 | $19,734.14 | 21,245,952 |
September 16 2022 00:00 | $19,704.01 | $19,780.50 | $19,625.22 | $19,780.50 | 401,252,352 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
