The closing price for Bitcoin (BTC) in September 2022 was $19,431.79, on September 30, 2022. It was down 3.1% for the month. The latest price is $65,166.20.

bitcoin price september 2022
DATE OPEN HIGH LOW CLOSE VOLUME
September 30 2022 $19,573.43 $20,109.85 $19,265.66 $19,431.79 43,975,248,085
September 29 2022 $19,427.78 $19,589.27 $18,924.35 $19,573.05 41,037,843,771
September 28 2022 $19,104.62 $19,688.34 $18,553.30 $19,426.72 53,071,298,734
September 27 2022 $19,221.84 $20,338.46 $18,915.67 $19,110.55 58,571,439,619
September 26 2022 $18,803.90 $19,274.87 $18,721.29 $19,222.67 44,148,798,321
September 25 2022 $18,936.31 $19,134.73 $18,696.47 $18,802.10 23,359,966,112
September 24 2022 $19,296.99 $19,310.20 $18,861.97 $18,937.01 26,149,643,168
September 23 2022 $19,412.40 $19,464.67 $18,617.55 $19,297.64 38,896,078,052
September 22 2022 $18,534.65 $19,456.91 $18,415.59 $19,413.55 41,135,767,926
September 21 2022 $18,891.28 $19,674.63 $18,290.32 $18,547.40 46,363,793,975
September 20 2022 $19,545.59 $19,602.46 $18,813.46 $18,890.79 36,791,346,508
September 19 2022 $19,418.57 $19,639.48 $18,390.32 $19,544.13 40,177,002,624
September 18 2022 $20,127.23 $20,127.23 $19,387.49 $19,419.51 31,254,779,144
September 17 2022 $19,777.03 $20,162.53 $19,777.03 $20,127.58 24,957,448,100
September 16 2022 $19,704.01 $19,870.63 $19,400.08 $19,772.58 30,123,362,273
September 15 2022 $20,242.29 $20,318.17 $19,636.73 $19,701.21 36,389,011,503
September 14 2022 $20,184.56 $20,467.20 $19,793.40 $20,241.09 37,872,380,889
September 13 2022 $22,371.48 $22,673.82 $20,062.67 $20,296.71 51,091,116,622
September 12 2022 $21,770.15 $22,439.18 $21,603.90 $22,370.45 50,212,088,965
September 11 2022 $21,678.54 $21,770.55 $21,406.94 $21,769.26 34,493,951,963
September 10 2022 $21,376.91 $21,760.28 $21,168.72 $21,680.54 36,913,738,894
September 09 2022 $19,328.14 $21,439.41 $19,310.96 $21,381.15 48,469,528,171
September 08 2022 $19,289.94 $19,417.35 $19,076.71 $19,329.83 32,194,477,850
September 07 2022 $18,837.68 $19,427.17 $18,644.47 $19,290.32 35,239,757,134
September 06 2022 $19,817.72 $20,155.27 $18,800.17 $18,837.67 43,403,978,910
Unlock 2x data
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.

Explore