The closing price for Bitcoin (BTC) on September 26, 2022 was $19,221.04. It was up 2.2% for the day. The latest price is $103,384.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 26 2022 23:00 | $19,146.46 | $19,222.66 | $19,129.80 | $19,221.04 | 28,442,624 |
September 26 2022 22:00 | $19,107.34 | $19,186.86 | $19,098.79 | $19,147.25 | — |
September 26 2022 21:00 | $19,128.62 | $19,132.16 | $19,102.15 | $19,109.09 | — |
September 26 2022 20:00 | $19,188.29 | $19,190.71 | $19,124.57 | $19,129.76 | 518,467,584 |
September 26 2022 19:00 | $19,185.20 | $19,238.63 | $19,150.99 | $19,196.72 | 1,047,412,736 |
September 26 2022 18:00 | $19,133.66 | $19,186.87 | $19,107.92 | $19,185.92 | 791,973,888 |
September 26 2022 17:00 | $19,082.22 | $19,134.62 | $19,042.15 | $19,134.62 | 419,540,992 |
September 26 2022 16:00 | $19,102.96 | $19,105.67 | $19,006.11 | $19,082.60 | 952,393,728 |
September 26 2022 15:00 | $19,147.29 | $19,147.29 | $19,031.13 | $19,094.35 | 1,098,915,840 |
September 26 2022 14:00 | $19,175.62 | $19,239.70 | $19,144.49 | $19,144.49 | 1,313,034,240 |
September 26 2022 13:00 | $19,081.57 | $19,195.15 | $19,045.35 | $19,174.50 | 1,420,681,216 |
September 26 2022 12:00 | $18,880.51 | $19,090.08 | $18,858.48 | $19,071.73 | 1,568,215,040 |
September 26 2022 11:00 | $19,112.06 | $19,112.06 | $18,860.92 | $18,874.34 | 1,313,785,856 |
September 26 2022 10:00 | $19,093.83 | $19,153.05 | $19,072.87 | $19,115.23 | 1,258,199,040 |
September 26 2022 09:00 | $19,253.28 | $19,274.87 | $19,096.41 | $19,098.23 | 1,822,347,264 |
September 26 2022 08:00 | $18,909.40 | $19,241.86 | $18,909.14 | $19,241.86 | 2,182,584,320 |
September 26 2022 07:00 | $18,724.80 | $18,915.77 | $18,721.29 | $18,910.80 | 1,267,722,240 |
September 26 2022 06:00 | $18,811.37 | $18,821.93 | $18,723.07 | $18,732.69 | 965,072,896 |
September 26 2022 05:00 | $18,834.44 | $18,834.44 | $18,776.26 | $18,817.21 | 621,232,128 |
September 26 2022 04:00 | $18,872.86 | $18,910.65 | $18,835.04 | $18,835.04 | 497,704,960 |
September 26 2022 03:00 | $18,858.89 | $18,928.08 | $18,847.24 | $18,869.75 | — |
September 26 2022 02:28 | $18,914.39 | $18,914.39 | $18,914.39 | $18,914.39 | — |
September 26 2022 02:00 | $18,869.95 | $18,922.74 | $18,869.95 | $18,920.96 | 394,698,752 |
September 26 2022 01:00 | $18,790.38 | $18,898.31 | $18,774.48 | $18,869.15 | 1,263,122,432 |
September 26 2022 00:00 | $18,803.90 | $18,902.88 | $18,778.49 | $18,807.79 | 665,714,688 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
