The closing price for Bitcoin (BTC) on September 4, 2022 was $19,984.36. It was up 0.8% for the day. The latest price is $96,928.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 04 2022 23:00 | $19,845.25 | $19,999.69 | $19,842.39 | $19,984.36 | 630,970,368 |
September 04 2022 22:00 | $19,887.51 | $19,887.51 | $19,843.29 | $19,845.80 | 206,546,944 |
September 04 2022 21:00 | $19,901.12 | $19,907.94 | $19,856.80 | $19,889.25 | 125,501,440 |
September 04 2022 20:00 | $19,889.38 | $19,910.36 | $19,872.64 | $19,901.59 | — |
September 04 2022 19:00 | $19,852.39 | $19,907.42 | $19,840.35 | $19,889.64 | — |
September 04 2022 18:00 | $19,853.87 | $19,864.30 | $19,825.26 | $19,851.50 | 16,054,272 |
September 04 2022 17:00 | $19,897.62 | $19,913.23 | $19,852.93 | $19,855.52 | 187,125,760 |
September 04 2022 16:00 | $19,772.67 | $19,901.23 | $19,736.48 | $19,901.23 | 309,090,304 |
September 04 2022 15:00 | $19,733.69 | $19,772.55 | $19,717.25 | $19,772.55 | — |
September 04 2022 14:00 | $19,734.86 | $19,741.26 | $19,689.32 | $19,729.31 | 165,005,312 |
September 04 2022 13:00 | $19,871.17 | $19,877.99 | $19,739.09 | $19,739.09 | 96,706,560 |
September 04 2022 12:00 | $19,803.56 | $19,879.04 | $19,800.37 | $19,867.75 | 250,238,976 |
September 04 2022 11:00 | $19,773.35 | $19,798.06 | $19,737.03 | $19,798.06 | — |
September 04 2022 10:00 | $19,798.83 | $19,798.83 | $19,769.63 | $19,774.21 | — |
September 04 2022 09:00 | $19,739.70 | $19,811.27 | $19,739.70 | $19,801.37 | — |
September 04 2022 08:00 | $19,693.31 | $19,746.92 | $19,636.82 | $19,738.75 | 255,002,624 |
September 04 2022 07:00 | $19,716.74 | $19,728.00 | $19,692.29 | $19,692.29 | — |
September 04 2022 06:00 | $19,782.60 | $19,790.31 | $19,712.39 | $19,717.40 | 218,888,192 |
September 04 2022 05:00 | $19,805.84 | $19,809.28 | $19,782.36 | $19,782.93 | 33,798,144 |
September 04 2022 04:00 | $19,782.55 | $19,807.89 | $19,770.40 | $19,807.89 | 154,968,064 |
September 04 2022 03:00 | $19,801.98 | $19,816.42 | $19,771.72 | $19,783.80 | 44,503,040 |
September 04 2022 02:28 | $19,812.43 | $19,812.43 | $19,812.43 | $19,812.43 | — |
September 04 2022 02:00 | $19,796.95 | $19,812.43 | $19,791.24 | $19,812.43 | 61,906,944 |
September 04 2022 01:00 | $19,823.03 | $19,831.56 | $19,795.01 | $19,795.37 | 171,986,944 |
September 04 2022 00:00 | $19,832.47 | $19,849.30 | $19,821.39 | $19,823.70 | 9,951,232 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
