The closing price for Bitcoin (BTC) on September 18, 2022 was $19,409.34. It was down 3.6% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 18 2022 23:00 | $19,444.13 | $19,499.49 | $19,405.36 | $19,409.34 | 615,493,632 |
September 18 2022 22:00 | $19,476.71 | $19,476.71 | $19,387.49 | $19,445.07 | 1,044,899,840 |
September 18 2022 21:00 | $19,725.28 | $19,726.49 | $19,461.96 | $19,479.03 | 1,390,383,104 |
September 18 2022 20:00 | $19,727.44 | $19,743.82 | $19,700.08 | $19,726.32 | 469,960,704 |
September 18 2022 19:00 | $19,668.10 | $19,728.48 | $19,619.05 | $19,728.36 | 560,400,384 |
September 18 2022 18:00 | $19,654.38 | $19,705.53 | $19,614.38 | $19,672.08 | 711,135,232 |
September 18 2022 17:00 | $19,744.85 | $19,749.58 | $19,653.10 | $19,655.93 | 296,634,368 |
September 18 2022 16:00 | $19,834.46 | $19,861.42 | $19,705.04 | $19,745.89 | 383,170,560 |
September 18 2022 15:00 | $19,817.72 | $19,863.68 | $19,813.10 | $19,833.61 | 184,008,704 |
September 18 2022 14:00 | $19,981.43 | $19,981.43 | $19,790.60 | $19,817.59 | 378,279,936 |
September 18 2022 13:00 | $20,003.27 | $20,004.98 | $19,965.49 | $19,982.92 | 268,693,504 |
September 18 2022 12:00 | $19,931.20 | $20,010.21 | $19,888.64 | $20,002.96 | 176,887,808 |
September 18 2022 11:00 | $19,925.03 | $19,943.18 | $19,910.99 | $19,931.10 | 188,334,080 |
September 18 2022 10:00 | $19,877.07 | $20,014.64 | $19,830.08 | $19,926.22 | 695,877,632 |
September 18 2022 09:00 | $20,057.52 | $20,073.43 | $19,875.59 | $19,875.59 | 383,674,368 |
September 18 2022 08:00 | $20,060.52 | $20,087.51 | $20,047.78 | $20,058.97 | — |
September 18 2022 07:00 | $20,050.76 | $20,080.15 | $20,046.62 | $20,058.21 | — |
September 18 2022 06:00 | $20,068.17 | $20,085.74 | $20,047.95 | $20,052.53 | — |
September 18 2022 05:00 | $20,022.20 | $20,069.57 | $20,014.16 | $20,068.87 | — |
September 18 2022 04:00 | $19,990.63 | $20,028.17 | $19,980.59 | $20,022.48 | — |
September 18 2022 03:00 | $20,036.13 | $20,038.92 | $19,972.12 | $19,988.65 | 14,295,040 |
September 18 2022 02:29 | $20,019.22 | $20,019.22 | $20,019.22 | $20,019.22 | — |
September 18 2022 02:00 | $20,000.56 | $20,033.19 | $20,000.56 | $20,024.21 | 1,280,000 |
September 18 2022 01:00 | $19,994.06 | $20,048.11 | $19,994.06 | $20,000.87 | 38,203,392 |
September 18 2022 00:00 | $20,127.23 | $20,127.23 | $19,994.34 | $19,996.37 | 124,188,672 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
