The closing price for Bitcoin (BTC) on September 18, 2023 was $26,754.51. It was up 0.8% for the day. The latest price is $117,159.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 18 2023 23:00 | $26,881.13 | $26,881.13 | $26,744.17 | $26,754.51 | 72,001,536 |
September 18 2023 22:00 | $26,840.95 | $26,877.18 | $26,800.51 | $26,877.18 | 90,604,544 |
September 18 2023 21:00 | $26,771.60 | $26,832.71 | $26,745.45 | $26,832.71 | 31,605,760 |
September 18 2023 20:00 | $26,844.26 | $26,844.52 | $26,754.62 | $26,773.98 | 79,605,760 |
September 18 2023 19:00 | $26,715.83 | $26,930.85 | $26,697.93 | $26,845.89 | 430,001,152 |
September 18 2023 18:00 | $26,772.42 | $26,848.87 | $26,660.55 | $26,702.79 | 546,014,208 |
September 18 2023 17:00 | $27,259.57 | $27,276.58 | $26,718.48 | $26,779.02 | 1,255,234,560 |
September 18 2023 16:00 | $27,277.02 | $27,315.29 | $27,217.20 | $27,262.83 | 324,487,168 |
September 18 2023 15:00 | $27,276.94 | $27,343.09 | $27,268.12 | $27,274.76 | 192,818,176 |
September 18 2023 14:00 | $27,262.19 | $27,296.96 | $27,162.29 | $27,282.65 | 448,095,232 |
September 18 2023 13:00 | $27,402.57 | $27,414.73 | $27,218.25 | $27,258.37 | 656,002,048 |
September 18 2023 12:00 | $27,201.29 | $27,407.80 | $27,172.67 | $27,407.80 | 998,776,832 |
September 18 2023 11:00 | $27,132.67 | $27,222.98 | $27,112.09 | $27,199.46 | 600,074,240 |
September 18 2023 10:00 | $26,887.51 | $27,141.24 | $26,887.51 | $27,107.87 | 1,090,979,840 |
September 18 2023 09:00 | $26,725.16 | $26,904.19 | $26,725.16 | $26,893.25 | 698,000,896 |
September 18 2023 08:00 | $26,717.18 | $26,735.42 | $26,693.33 | $26,723.30 | 108,654,080 |
September 18 2023 07:00 | $26,637.78 | $26,770.29 | $26,637.78 | $26,714.94 | 292,043,264 |
September 18 2023 06:00 | $26,664.99 | $26,701.06 | $26,653.38 | $26,659.70 | 63,136,768 |
September 18 2023 05:00 | $26,630.63 | $26,675.91 | $26,617.00 | $26,663.51 | 49,003,520 |
September 18 2023 04:00 | $26,670.86 | $26,686.32 | $26,583.50 | $26,624.93 | 124,461,568 |
September 18 2023 03:00 | $26,671.33 | $26,682.65 | $26,596.78 | $26,659.10 | 149,401,600 |
September 18 2023 02:28 | $26,670.32 | $26,670.32 | $26,670.32 | $26,670.32 | — |
September 18 2023 02:00 | $26,472.24 | $26,604.80 | $26,472.24 | $26,604.80 | 92,119,040 |
September 18 2023 01:00 | $26,474.02 | $26,488.36 | $26,455.88 | $26,474.10 | 59,437,568 |
September 18 2023 00:00 | $26,532.99 | $26,555.09 | $26,415.52 | $26,473.79 | 283,496,960 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
