Bitcoin price in September 2019
- Open
- $9,593.50
- High
- $10,949.00
- Low
- $7,714.70
- Close
- $8,298.45
- Month change
- −13.51%
Bitcoin’s daily USD price in September 2019: opened at $9,593.50, closed at $8,298.45 (−13.51%), high $10,949.00, low $7,714.70. Its best day was 2 September 2019 (+6.32%) and its worst was 24 September 2019 (−11.83%).
EVERY DAY
Daily prices, September 2019.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 September 2019 | $9,593.50 | $9,832.00 | $9,538.75 | $9,767.53 | +1.81% |
| 2 September 2019 | $9,767.56 | $10,471.00 | $9,753.24 | $10,384.48 | +6.32% |
| 3 September 2019 | $10,384.07 | $10,783.00 | $10,286.00 | $10,617.61 | +2.24% |
| 4 September 2019 | $10,617.72 | $10,834.15 | $10,378.70 | $10,586.26 | −0.30% |
| 5 September 2019 | $10,586.26 | $10,664.13 | $10,461.97 | $10,573.66 | −0.12% |
| 6 September 2019 | $10,573.04 | $10,949.00 | $10,204.18 | $10,311.09 | −2.48% |
| 7 September 2019 | $10,309.04 | $10,580.00 | $10,297.58 | $10,484.39 | +1.68% |
| 8 September 2019 | $10,497.57 | $10,594.88 | $10,229.49 | $10,400.18 | −0.80% |
| 9 September 2019 | $10,387.33 | $10,542.93 | $10,060.00 | $10,307.45 | −0.89% |
| 10 September 2019 | $10,317.62 | $10,390.09 | $9,910.00 | $10,096.00 | −2.05% |
| 11 September 2019 | $10,093.39 | $10,243.01 | $9,855.11 | $10,154.46 | +0.58% |
| 12 September 2019 | $10,163.81 | $10,465.00 | $10,027.52 | $10,420.34 | +2.62% |
| 13 September 2019 | $10,423.99 | $10,458.13 | $10,153.87 | $10,368.65 | −0.50% |
| 14 September 2019 | $10,365.81 | $10,441.47 | $10,217.01 | $10,355.37 | −0.13% |
| 15 September 2019 | $10,362.52 | $10,383.20 | $10,258.49 | $10,305.74 | −0.48% |
| 16 September 2019 | $10,320.36 | $10,378.07 | $10,060.95 | $10,269.98 | −0.35% |
| 17 September 2019 | $10,257.20 | $10,280.53 | $10,130.59 | $10,195.73 | −0.72% |
| 18 September 2019 | $10,182.96 | $10,263.65 | $10,080.00 | $10,152.09 | −0.43% |
| 19 September 2019 | $10,161.59 | $10,380.07 | $9,600.00 | $10,271.53 | +1.18% |
| 20 September 2019 | $10,284.72 | $10,308.04 | $10,055.00 | $10,169.02 | −1.00% |
| 21 September 2019 | $10,169.02 | $10,180.43 | $9,913.35 | $9,985.28 | −1.81% |
| 22 September 2019 | $9,973.00 | $10,093.24 | $9,842.35 | $10,020.58 | +0.35% |
| 23 September 2019 | $10,022.38 | $10,048.06 | $9,606.00 | $9,682.19 | −3.38% |
| 24 September 2019 | $9,685.69 | $9,782.00 | $7,998.00 | $8,536.82 | −11.83% |
| 25 September 2019 | $8,536.71 | $8,746.83 | $8,216.00 | $8,432.16 | −1.23% |
| 26 September 2019 | $8,443.44 | $8,467.89 | $7,733.99 | $8,055.03 | −4.47% |
| 27 September 2019 | $8,055.25 | $8,294.04 | $7,866.00 | $8,187.72 | +1.65% |
| 28 September 2019 | $8,199.96 | $8,356.40 | $8,009.84 | $8,218.07 | +0.37% |
| 29 September 2019 | $8,218.07 | $8,244.07 | $7,902.66 | $8,047.60 | −2.07% |
| 30 September 2019 | $8,060.13 | $8,368.50 | $7,714.70 | $8,298.45 | +3.12% |