Bitcoin price in September 2012
- Open
- $10.20
- High
- $12.66
- Low
- $9.49
- Close
- $12.22
- Month change
- +20.28%
Bitcoin’s daily USD price in September 2012: opened at $10.20, closed at $12.22 (+20.28%), high $12.66, low $9.49. Its best day was 5 September 2012 (+6.08%) and its worst was 1 September 2012 (−2.46%).
EVERY DAY
Daily prices, September 2012.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 September 2012 | $10.20 | $10.20 | $9.85 | $9.91 | −2.46% |
| 2 September 2012 | $10.07 | $10.18 | $9.49 | $10.18 | +2.72% |
| 3 September 2012 | $10.17 | $10.55 | $9.95 | $10.55 | +3.63% |
| 4 September 2012 | $10.36 | $10.50 | $10.14 | $10.36 | −1.80% |
| 5 September 2012 | $10.38 | $10.99 | $10.12 | $10.99 | +6.08% |
| 6 September 2012 | $10.90 | $11.15 | $10.68 | $11.02 | +0.27% |
| 7 September 2012 | $11.03 | $11.10 | $10.83 | $11.03 | +0.09% |
| 8 September 2012 | $10.98 | $11.11 | $10.30 | $10.97 | −0.54% |
| 9 September 2012 | $10.97 | $11.04 | $10.84 | $10.98 | +0.09% |
| 10 September 2012 | $10.85 | $11.08 | $10.74 | $10.95 | −0.27% |
| 11 September 2012 | $10.95 | $11.04 | $10.38 | $11.04 | +0.82% |
| 12 September 2012 | $11.04 | $11.14 | $10.75 | $11.14 | +0.91% |
| 13 September 2012 | $11.17 | $11.42 | $10.98 | $11.30 | +1.44% |
| 14 September 2012 | $11.26 | $11.70 | $11.05 | $11.50 | +1.77% |
| 15 September 2012 | $11.60 | $11.65 | $11.35 | $11.63 | +1.13% |
| 16 September 2012 | $11.63 | $11.80 | $11.53 | $11.75 | +1.03% |
| 17 September 2012 | $11.75 | $11.88 | $11.58 | $11.85 | +0.85% |
| 18 September 2012 | $11.85 | $12.28 | $11.67 | $11.91 | +0.51% |
| 19 September 2012 | $11.90 | $12.50 | $11.90 | $12.32 | +3.44% |
| 20 September 2012 | $12.44 | $12.66 | $12.28 | $12.28 | −0.32% |
| 21 September 2012 | $12.29 | $12.35 | $12.01 | $12.19 | −0.73% |
| 22 September 2012 | $12.14 | $12.25 | $11.97 | $11.97 | −1.80% |
| 23 September 2012 | $12.11 | $12.11 | $11.79 | $11.99 | +0.17% |
| 24 September 2012 | $11.99 | $11.99 | $11.69 | $11.90 | −0.75% |
| 25 September 2012 | $11.90 | $12.18 | $11.56 | $11.75 | −1.26% |
| 26 September 2012 | $11.80 | $12.20 | $11.53 | $12.20 | +3.83% |
| 27 September 2012 | $12.20 | $12.38 | $11.84 | $12.22 | +0.16% |
| 28 September 2012 | $12.21 | $12.28 | $11.53 | $12.28 | +0.49% |
| 29 September 2012 | $12.28 | $12.28 | $12.12 | $12.28 | 0.00% |
| 30 September 2012 | $12.20 | $12.28 | $12.17 | $12.22 | −0.49% |