The closing price for Bitcoin (BTC) on September 22, 2024 was $63,652.66. It was up 0.4% for the day. The latest price is $115,244.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 22 2024 23:00 | $63,900.59 | $63,937.70 | $63,481.20 | $63,652.66 | 641,630,208 |
September 22 2024 22:00 | $62,825.38 | $63,983.57 | $62,445.52 | $63,964.02 | 2,430,971,904 |
September 22 2024 21:00 | $63,201.43 | $63,318.39 | $62,836.52 | $62,836.52 | 317,442,048 |
September 22 2024 20:00 | $63,203.50 | $63,327.55 | $63,131.24 | $63,179.13 | 552,176,640 |
September 22 2024 19:00 | $62,974.55 | $63,225.97 | $62,851.86 | $63,178.17 | 157,991,936 |
September 22 2024 18:00 | $63,091.18 | $63,091.18 | $62,879.17 | $63,022.98 | 239,892,480 |
September 22 2024 17:00 | $62,816.50 | $63,145.15 | $62,816.39 | $63,101.66 | 186,129,408 |
September 22 2024 16:00 | $62,676.04 | $62,839.13 | $62,496.04 | $62,817.54 | 72,550,400 |
September 22 2024 15:00 | $62,673.79 | $62,808.51 | $62,596.32 | $62,702.02 | — |
September 22 2024 14:00 | $62,616.52 | $62,689.17 | $62,508.12 | $62,648.12 | 323,179,520 |
September 22 2024 13:00 | $62,798.25 | $62,845.07 | $62,622.29 | $62,629.89 | 113,781,760 |
September 22 2024 12:00 | $62,815.48 | $62,924.27 | $62,756.73 | $62,795.57 | 172,137,472 |
September 22 2024 11:00 | $62,672.25 | $62,859.99 | $62,598.17 | $62,827.80 | 250,688,512 |
September 22 2024 10:00 | $62,735.71 | $62,803.45 | $62,617.17 | $62,676.37 | 277,055,488 |
September 22 2024 09:00 | $63,041.04 | $63,041.04 | $62,704.30 | $62,763.51 | 383,874,048 |
September 22 2024 08:00 | $62,939.82 | $63,030.98 | $62,931.28 | $63,030.98 | — |
September 22 2024 07:00 | $62,892.17 | $62,988.16 | $62,892.17 | $62,956.16 | — |
September 22 2024 06:00 | $62,956.70 | $63,037.50 | $62,862.48 | $62,892.68 | 11,994,112 |
September 22 2024 05:00 | $63,107.13 | $63,107.13 | $62,934.70 | $62,948.48 | — |
September 22 2024 04:00 | $63,131.00 | $63,197.02 | $63,094.56 | $63,117.29 | — |
September 22 2024 03:29 | $63,135.78 | $63,135.78 | $63,135.78 | $63,135.78 | — |
September 22 2024 03:00 | $62,968.06 | $63,210.30 | $62,949.16 | $63,147.76 | 276,384,768 |
September 22 2024 02:00 | $63,058.97 | $63,103.01 | $62,853.46 | $62,964.22 | 241,376,256 |
September 22 2024 01:00 | $63,241.47 | $63,285.74 | $63,061.76 | $63,061.76 | — |
September 22 2024 00:00 | $63,420.45 | $63,452.08 | $63,138.94 | $63,239.86 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
