The closing price for Bitcoin (BTC) on September 25, 2022 was $18,808.22. It was down 0.7% for the day. The latest price is $120,974.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 25 2022 23:00 | $18,807.92 | $18,836.10 | $18,765.53 | $18,808.22 | 267,505,664 |
September 25 2022 22:00 | $18,769.91 | $18,880.54 | $18,696.47 | $18,808.36 | 340,107,264 |
September 25 2022 21:00 | $18,918.62 | $18,933.63 | $18,778.85 | $18,778.85 | — |
September 25 2022 20:00 | $18,918.66 | $18,951.10 | $18,907.63 | $18,919.35 | — |
September 25 2022 19:00 | $18,953.41 | $18,977.11 | $18,906.31 | $18,918.95 | 108,138,496 |
September 25 2022 18:00 | $19,003.00 | $19,003.71 | $18,906.94 | $18,953.51 | 53,463,040 |
September 25 2022 17:00 | $19,016.18 | $19,016.18 | $18,912.99 | $19,006.23 | 302,096,384 |
September 25 2022 16:00 | $18,999.75 | $19,085.57 | $18,993.61 | $19,027.62 | — |
September 25 2022 15:00 | $18,922.21 | $19,003.54 | $18,922.21 | $18,997.63 | — |
September 25 2022 14:00 | $18,933.92 | $18,938.30 | $18,885.17 | $18,924.83 | — |
September 25 2022 13:00 | $19,092.31 | $19,092.31 | $18,903.41 | $18,931.24 | 117,821,440 |
September 25 2022 12:00 | $19,125.71 | $19,134.29 | $19,076.73 | $19,090.96 | — |
September 25 2022 11:00 | $19,076.13 | $19,133.86 | $19,075.61 | $19,126.44 | 36,313,088 |
September 25 2022 10:00 | $19,047.85 | $19,084.92 | $19,019.17 | $19,075.66 | — |
September 25 2022 09:00 | $19,084.27 | $19,087.09 | $19,039.66 | $19,047.20 | — |
September 25 2022 08:00 | $19,095.81 | $19,105.57 | $19,084.50 | $19,085.21 | — |
September 25 2022 07:00 | $19,026.47 | $19,102.93 | $19,017.08 | $19,095.64 | — |
September 25 2022 06:00 | $19,001.85 | $19,045.35 | $18,994.32 | $19,028.60 | — |
September 25 2022 05:00 | $19,014.66 | $19,026.22 | $18,961.71 | $19,002.67 | — |
September 25 2022 04:00 | $19,046.95 | $19,051.84 | $19,012.90 | $19,014.38 | — |
September 25 2022 03:00 | $18,954.57 | $19,045.81 | $18,946.72 | $19,045.81 | — |
September 25 2022 02:29 | $18,951.70 | $18,951.70 | $18,951.70 | $18,951.70 | — |
September 25 2022 02:00 | $18,973.43 | $18,976.72 | $18,945.57 | $18,949.03 | 5,638,144 |
September 25 2022 01:00 | $18,965.09 | $18,982.17 | $18,935.19 | $18,973.36 | 11,456,512 |
September 25 2022 00:00 | $18,936.31 | $18,970.19 | $18,935.00 | $18,963.99 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
