The closing price for Bitcoin (BTC) on September 29, 2022 was $19,566.02. It was up 0.7% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2022 23:00 | $19,452.53 | $19,566.02 | $19,451.45 | $19,566.02 | 108,498,944 |
September 29 2022 22:00 | $19,440.37 | $19,503.66 | $19,436.94 | $19,452.79 | — |
September 29 2022 21:00 | $19,489.72 | $19,498.28 | $19,445.39 | $19,445.39 | — |
September 29 2022 20:00 | $19,413.94 | $19,499.10 | $19,395.76 | $19,489.78 | — |
September 29 2022 19:00 | $19,311.30 | $19,431.42 | $19,311.30 | $19,410.71 | — |
September 29 2022 18:00 | $19,339.10 | $19,371.54 | $19,203.73 | $19,304.79 | — |
September 29 2022 17:00 | $19,486.56 | $19,486.56 | $19,350.98 | $19,350.98 | — |
September 29 2022 16:00 | $19,298.62 | $19,574.06 | $19,182.07 | $19,519.77 | — |
September 29 2022 15:00 | $19,207.98 | $19,300.69 | $19,203.28 | $19,300.69 | — |
September 29 2022 14:00 | $19,040.56 | $19,234.23 | $18,924.35 | $19,227.42 | — |
September 29 2022 13:00 | $19,226.89 | $19,323.64 | $18,999.73 | $19,045.70 | — |
September 29 2022 12:00 | $19,483.26 | $19,483.26 | $19,209.78 | $19,227.49 | 106,110,976 |
September 29 2022 11:00 | $19,455.88 | $19,506.36 | $19,412.39 | $19,484.67 | — |
September 29 2022 10:00 | $19,473.10 | $19,473.10 | $19,424.85 | $19,461.08 | — |
September 29 2022 09:00 | $19,343.01 | $19,481.78 | $19,343.01 | $19,477.75 | — |
September 29 2022 08:00 | $19,348.58 | $19,380.25 | $19,329.12 | $19,341.64 | — |
September 29 2022 07:00 | $19,395.07 | $19,395.07 | $19,308.18 | $19,344.04 | — |
September 29 2022 06:00 | $19,439.77 | $19,448.64 | $19,337.40 | $19,399.12 | — |
September 29 2022 05:00 | $19,587.20 | $19,587.20 | $19,440.50 | $19,440.50 | — |
September 29 2022 04:00 | $19,496.27 | $19,587.78 | $19,496.27 | $19,587.78 | — |
September 29 2022 03:00 | $19,436.94 | $19,505.44 | $19,417.39 | $19,496.03 | — |
September 29 2022 02:29 | $19,413.29 | $19,413.29 | $19,413.29 | $19,413.29 | — |
September 29 2022 02:00 | $19,526.16 | $19,526.16 | $19,367.48 | $19,413.57 | 175,104,000 |
September 29 2022 01:00 | $19,444.35 | $19,572.88 | $19,441.59 | $19,537.38 | 118,767,616 |
September 29 2022 00:00 | $19,431.13 | $19,504.53 | $19,422.74 | $19,434.36 | 168,030,208 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
