The closing price for Bitcoin (BTC) on September 14, 2022 was $20,241.46. It was up 0.3% for the day. The latest price is $113,451.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 14 2022 23:00 | $20,315.37 | $20,315.37 | $20,241.46 | $20,241.46 | — |
September 14 2022 22:00 | $20,193.74 | $20,354.81 | $20,165.01 | $20,312.96 | 201,699,328 |
September 14 2022 21:00 | $19,955.33 | $20,187.75 | $19,888.92 | $20,187.75 | — |
September 14 2022 20:00 | $19,984.80 | $19,992.03 | $19,932.09 | $19,951.10 | — |
September 14 2022 19:00 | $19,836.71 | $19,985.28 | $19,802.92 | $19,983.09 | — |
September 14 2022 18:00 | $20,149.37 | $20,149.37 | $19,793.40 | $19,838.87 | 614,068,224 |
September 14 2022 17:00 | $20,181.55 | $20,239.53 | $20,151.44 | $20,151.44 | — |
September 14 2022 16:00 | $20,217.65 | $20,220.00 | $20,162.97 | $20,182.11 | — |
September 14 2022 15:00 | $20,287.49 | $20,306.13 | $20,220.33 | $20,220.33 | — |
September 14 2022 14:00 | $20,294.17 | $20,313.89 | $20,178.63 | $20,285.47 | — |
September 14 2022 13:00 | $20,313.52 | $20,370.00 | $20,241.01 | $20,290.05 | — |
September 14 2022 12:00 | $20,200.61 | $20,315.70 | $20,138.14 | $20,313.33 | — |
September 14 2022 11:00 | $20,360.10 | $20,360.10 | $20,179.75 | $20,191.82 | — |
September 14 2022 10:00 | $20,346.63 | $20,379.25 | $20,339.09 | $20,361.37 | — |
September 14 2022 09:00 | $20,381.26 | $20,387.50 | $20,341.23 | $20,345.32 | — |
September 14 2022 08:00 | $20,242.02 | $20,400.47 | $20,222.50 | $20,384.08 | 476,028,928 |
September 14 2022 07:00 | $20,267.73 | $20,323.78 | $20,190.88 | $20,242.51 | — |
September 14 2022 06:00 | $20,341.35 | $20,341.35 | $20,255.70 | $20,269.20 | — |
September 14 2022 05:00 | $20,397.05 | $20,403.23 | $20,342.43 | $20,342.43 | — |
September 14 2022 04:00 | $20,342.83 | $20,406.72 | $20,324.57 | $20,396.14 | — |
September 14 2022 03:00 | $20,435.46 | $20,445.30 | $20,344.63 | $20,344.63 | — |
September 14 2022 02:28 | $20,458.73 | $20,458.73 | $20,458.73 | $20,458.73 | — |
September 14 2022 02:00 | $20,297.12 | $20,467.20 | $20,297.12 | $20,467.20 | 330,219,520 |
September 14 2022 01:00 | $20,199.64 | $20,296.71 | $20,199.64 | $20,296.71 | 210,673,664 |
September 14 2022 00:00 | $20,184.55 | $20,217.87 | $20,122.99 | $20,198.51 | 92,413,952 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
