The closing price for Bitcoin (BTC) on September 2, 2022 was $20,009.02. It was down 0.6% for the day. The latest price is $122,324.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 02 2022 22:00 | $19,982.35 | $20,010.46 | $19,979.85 | $20,009.02 | — |
September 02 2022 21:00 | $19,955.20 | $19,993.41 | $19,953.35 | $19,982.59 | — |
September 02 2022 20:00 | $19,893.75 | $19,959.38 | $19,881.29 | $19,959.38 | — |
September 02 2022 19:00 | $19,954.30 | $19,976.80 | $19,819.81 | $19,895.82 | 306,552,832 |
September 02 2022 18:00 | $19,846.42 | $20,009.87 | $19,814.77 | $19,954.37 | 611,993,600 |
September 02 2022 17:00 | $20,147.50 | $20,147.50 | $19,841.35 | $19,841.47 | 305,033,216 |
September 02 2022 16:00 | $20,354.02 | $20,370.96 | $20,138.39 | $20,143.49 | — |
September 02 2022 15:00 | $20,358.09 | $20,386.77 | $20,315.23 | $20,352.58 | — |
September 02 2022 14:00 | $20,301.58 | $20,401.57 | $20,233.72 | $20,357.47 | — |
September 02 2022 13:00 | $20,280.24 | $20,366.21 | $20,276.38 | $20,308.97 | 505,102,336 |
September 02 2022 12:00 | $20,085.77 | $20,301.41 | $20,054.42 | $20,283.04 | 1,211,258,880 |
September 02 2022 11:00 | $20,076.36 | $20,087.29 | $20,020.58 | $20,085.13 | — |
September 02 2022 10:00 | $20,137.13 | $20,151.08 | $20,064.41 | $20,076.55 | — |
September 02 2022 09:00 | $20,097.81 | $20,140.32 | $20,082.88 | $20,138.23 | — |
September 02 2022 08:00 | $20,111.42 | $20,120.01 | $20,081.45 | $20,098.28 | — |
September 02 2022 07:00 | $20,098.29 | $20,115.75 | $20,067.07 | $20,110.74 | — |
September 02 2022 06:00 | $20,127.03 | $20,127.10 | $20,084.24 | $20,094.88 | — |
September 02 2022 05:00 | $20,170.36 | $20,171.30 | $20,102.56 | $20,127.42 | — |
September 02 2022 04:00 | $20,174.64 | $20,247.13 | $20,151.44 | $20,172.05 | 106,780,672 |
September 02 2022 03:00 | $20,023.61 | $20,215.67 | $20,023.61 | $20,175.78 | 204,134,400 |
September 02 2022 02:29 | $19,985.15 | $19,985.15 | $19,985.15 | $19,985.15 | — |
September 02 2022 02:00 | $20,043.61 | $20,071.03 | $19,986.02 | $19,986.02 | 75,198,464 |
September 02 2022 01:00 | $20,080.11 | $20,081.38 | $20,037.72 | $20,042.00 | 1,339,392 |
September 02 2022 00:00 | $20,126.07 | $20,127.43 | $20,062.45 | $20,076.87 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
