The closing price for Bitcoin (BTC) on September 30, 2022 was $19,431.54. It was down 0.7% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 23:00 | $19,379.63 | $19,460.72 | $19,379.59 | $19,431.54 | — |
September 30 2022 22:00 | $19,379.11 | $19,390.94 | $19,297.83 | $19,377.19 | 305,762,304 |
September 30 2022 21:00 | $19,423.28 | $19,432.71 | $19,343.90 | $19,380.59 | 223,428,608 |
September 30 2022 20:00 | $19,531.00 | $19,531.00 | $19,405.91 | $19,421.20 | 742,625,280 |
September 30 2022 19:00 | $19,670.55 | $19,725.94 | $19,556.02 | $19,556.02 | 6,602,752 |
September 30 2022 18:00 | $19,695.85 | $19,790.54 | $19,668.21 | $19,668.21 | — |
September 30 2022 17:00 | $19,723.86 | $19,782.43 | $19,637.87 | $19,693.38 | — |
September 30 2022 16:00 | $19,766.14 | $19,823.91 | $19,631.19 | $19,725.67 | 522,620,928 |
September 30 2022 15:00 | $19,959.21 | $20,109.31 | $19,757.92 | $19,757.92 | 1,372,168,192 |
September 30 2022 14:00 | $19,438.63 | $19,956.74 | $19,438.63 | $19,956.74 | 1,406,062,592 |
September 30 2022 13:00 | $19,303.06 | $19,440.92 | $19,265.66 | $19,440.92 | 98,562,048 |
September 30 2022 12:00 | $19,440.32 | $19,460.14 | $19,269.81 | $19,302.99 | 718,577,664 |
September 30 2022 11:00 | $19,474.54 | $19,495.50 | $19,437.79 | $19,437.79 | — |
September 30 2022 10:00 | $19,519.67 | $19,550.92 | $19,475.45 | $19,476.96 | 256,864,256 |
September 30 2022 09:00 | $19,603.41 | $19,603.41 | $19,513.68 | $19,513.68 | — |
September 30 2022 08:00 | $19,570.18 | $19,600.75 | $19,536.21 | $19,600.75 | 38,998,016 |
September 30 2022 07:00 | $19,451.50 | $19,597.40 | $19,451.50 | $19,574.45 | 279,654,400 |
September 30 2022 06:00 | $19,453.92 | $19,483.23 | $19,427.79 | $19,451.99 | — |
September 30 2022 05:00 | $19,430.24 | $19,481.59 | $19,430.24 | $19,454.45 | — |
September 30 2022 04:00 | $19,388.77 | $19,452.23 | $19,388.77 | $19,429.88 | — |
September 30 2022 03:00 | $19,390.43 | $19,409.06 | $19,360.82 | $19,387.82 | — |
September 30 2022 02:28 | $19,411.44 | $19,411.44 | $19,411.44 | $19,411.44 | — |
September 30 2022 02:00 | $19,502.01 | $19,502.01 | $19,402.68 | $19,412.47 | 29,839,360 |
September 30 2022 01:00 | $19,538.99 | $19,538.99 | $19,463.27 | $19,502.03 | 259,280,896 |
September 30 2022 00:00 | $19,573.22 | $19,620.18 | $19,475.24 | $19,512.09 | 610,635,776 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
