The closing price for Bitcoin (BTC) on September 28 was $112,116.05. It was up 2.2% for the day. The latest price is $111,651.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2025 23:00 | $111,952.49 | $112,364.79 | $111,952.49 | $112,116.05 | 4,481,271,808 |
September 28 2025 22:00 | $110,958.98 | $112,013.05 | $110,958.98 | $111,936.53 | 347,123,712 |
September 28 2025 21:00 | $110,835.07 | $110,907.67 | $110,670.26 | $110,774.45 | 1,332,209,664 |
September 28 2025 20:00 | $110,366.76 | $110,974.62 | $110,338.28 | $110,843.13 | 625,975,296 |
September 28 2025 19:00 | $110,301.90 | $110,393.21 | $110,146.80 | $110,351.72 | 99,454,976 |
September 28 2025 18:00 | $110,235.05 | $110,293.83 | $110,111.18 | $110,293.83 | 178,468,864 |
September 28 2025 17:00 | $110,242.80 | $110,379.07 | $110,188.82 | $110,252.10 | 1,427,929,088 |
September 28 2025 16:00 | $110,064.66 | $110,392.28 | $110,035.05 | $110,223.21 | 291,328,000 |
September 28 2025 15:00 | $109,880.73 | $110,062.96 | $109,758.20 | $110,062.96 | 1,285,713,920 |
September 28 2025 14:00 | $109,659.50 | $109,876.07 | $109,565.42 | $109,876.07 | 880,443,392 |
September 28 2025 13:00 | $109,341.20 | $109,687.22 | $109,341.20 | $109,671.02 | — |
September 28 2025 12:00 | $109,418.66 | $109,471.78 | $109,240.31 | $109,365.74 | — |
September 28 2025 11:00 | $109,400.74 | $109,434.81 | $109,298.02 | $109,434.81 | 1,138,212,864 |
September 28 2025 10:00 | $109,552.21 | $109,552.21 | $109,397.20 | $109,400.27 | — |
September 28 2025 09:00 | $109,558.88 | $109,599.73 | $109,397.77 | $109,549.21 | — |
September 28 2025 08:00 | $109,529.56 | $109,599.55 | $109,499.72 | $109,563.27 | — |
September 28 2025 07:00 | $109,446.90 | $109,575.48 | $109,404.41 | $109,539.38 | — |
September 28 2025 06:00 | $109,398.78 | $109,460.22 | $109,325.93 | $109,439.95 | — |
September 28 2025 05:00 | $109,427.82 | $109,456.52 | $109,385.80 | $109,401.23 | — |
September 28 2025 04:00 | $109,484.08 | $109,507.77 | $109,407.95 | $109,421.59 | — |
September 28 2025 03:29 | $109,521.71 | $109,521.71 | $109,521.71 | $109,521.71 | — |
September 28 2025 03:00 | $109,489.79 | $109,554.81 | $109,489.79 | $109,514.79 | 2,170,632,192 |
September 28 2025 02:00 | $109,417.76 | $109,563.83 | $109,406.21 | $109,492.58 | 3,727,175,680 |
September 28 2025 01:00 | $109,661.94 | $109,688.49 | $109,408.75 | $109,411.45 | 128,278,528 |
September 28 2025 00:00 | $109,687.57 | $109,811.49 | $109,611.79 | $109,647.31 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
