The closing price for Bitcoin (BTC) on September 17, 2022 was $20,130.30. It was up 1.8% for the day. The latest price is $103,107.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 17 2022 23:00 | $20,124.44 | $20,130.30 | $20,121.78 | $20,130.30 | — |
September 17 2022 22:00 | $20,033.49 | $20,125.99 | $20,033.49 | $20,125.58 | — |
September 17 2022 21:00 | $20,074.58 | $20,082.72 | $19,992.80 | $20,034.43 | — |
September 17 2022 20:00 | $20,018.96 | $20,075.71 | $20,003.95 | $20,072.50 | — |
September 17 2022 19:00 | $20,074.40 | $20,075.07 | $20,013.42 | $20,019.33 | — |
September 17 2022 18:00 | $20,069.12 | $20,091.04 | $20,047.14 | $20,074.80 | — |
September 17 2022 17:00 | $20,115.10 | $20,162.53 | $20,063.00 | $20,066.84 | — |
September 17 2022 16:00 | $19,977.06 | $20,145.43 | $19,966.58 | $20,113.68 | 340,242,432 |
September 17 2022 15:00 | $19,919.38 | $19,984.31 | $19,896.68 | $19,977.76 | — |
September 17 2022 14:00 | $19,893.99 | $19,945.57 | $19,893.99 | $19,918.12 | — |
September 17 2022 13:00 | $19,869.74 | $19,897.44 | $19,860.08 | $19,892.97 | — |
September 17 2022 12:00 | $19,833.26 | $19,870.92 | $19,793.69 | $19,869.25 | — |
September 17 2022 11:00 | $19,866.39 | $19,872.32 | $19,834.24 | $19,834.27 | — |
September 17 2022 10:00 | $19,885.58 | $19,895.61 | $19,840.79 | $19,866.88 | 44,972,032 |
September 17 2022 09:00 | $19,882.09 | $19,903.99 | $19,874.61 | $19,887.05 | — |
September 17 2022 08:00 | $19,854.85 | $19,888.46 | $19,854.85 | $19,881.65 | — |
September 17 2022 07:00 | $19,839.94 | $19,854.85 | $19,822.93 | $19,854.41 | — |
September 17 2022 06:00 | $19,859.91 | $19,869.21 | $19,819.38 | $19,838.73 | — |
September 17 2022 05:00 | $19,944.70 | $19,944.70 | $19,843.25 | $19,859.15 | 93,208,576 |
September 17 2022 04:00 | $19,898.14 | $19,963.18 | $19,897.54 | $19,944.89 | — |
September 17 2022 03:00 | $19,910.88 | $19,918.31 | $19,898.43 | $19,898.43 | — |
September 17 2022 02:29 | $19,927.03 | $19,927.03 | $19,927.03 | $19,927.03 | — |
September 17 2022 02:00 | $20,003.62 | $20,007.43 | $19,932.79 | $19,932.79 | 59,553,792 |
September 17 2022 01:00 | $19,955.31 | $20,021.74 | $19,953.15 | $20,002.85 | 522,604,544 |
September 17 2022 00:00 | $19,777.03 | $19,993.77 | $19,777.03 | $19,956.92 | 405,958,656 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
