Bitcoin price in September 2022
- Open
- $20,049.00
- High
- $22,781.00
- Low
- $18,157.00
- Close
- $19,425.00
- Month change
- −3.16%
Bitcoin’s daily USD price in September 2022: opened at $20,049.00, closed at $19,425.00 (−3.16%), high $22,781.00, low $18,157.00. Its best day was 9 September 2022 (+10.60%) and its worst was 13 September 2022 (−9.93%).
EVERY DAY
Daily prices, September 2022.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 September 2022 | $20,049.00 | $20,202.00 | $19,573.00 | $20,128.00 | +0.34% |
| 2 September 2022 | $20,133.00 | $20,440.00 | $19,762.00 | $19,959.00 | −0.84% |
| 3 September 2022 | $19,950.00 | $20,053.00 | $19,667.00 | $19,840.00 | −0.60% |
| 4 September 2022 | $19,840.00 | $20,025.00 | $19,586.00 | $20,007.00 | +0.84% |
| 5 September 2022 | $20,014.00 | $20,051.00 | $19,634.00 | $19,794.00 | −1.06% |
| 6 September 2022 | $19,799.00 | $20,181.00 | $18,669.00 | $18,789.00 | −5.08% |
| 7 September 2022 | $18,808.00 | $19,456.00 | $18,540.00 | $19,276.00 | +2.59% |
| 8 September 2022 | $19,301.00 | $19,454.00 | $19,023.00 | $19,322.00 | +0.24% |
| 9 September 2022 | $19,327.00 | $21,610.00 | $19,303.00 | $21,371.00 | +10.60% |
| 10 September 2022 | $21,371.00 | $21,814.00 | $21,125.00 | $21,672.00 | +1.41% |
| 11 September 2022 | $21,663.00 | $21,871.00 | $21,360.00 | $21,835.00 | +0.75% |
| 12 September 2022 | $21,836.00 | $22,485.00 | $21,565.00 | $22,401.00 | +2.59% |
| 13 September 2022 | $22,396.00 | $22,781.00 | $19,862.00 | $20,177.00 | −9.93% |
| 14 September 2022 | $20,175.00 | $20,526.00 | $19,623.00 | $20,233.00 | +0.28% |
| 15 September 2022 | $20,226.00 | $20,432.00 | $19,500.00 | $19,691.00 | −2.68% |
| 16 September 2022 | $19,704.00 | $19,887.00 | $19,330.00 | $19,802.00 | +0.56% |
| 17 September 2022 | $19,802.00 | $20,187.00 | $19,757.00 | $20,114.00 | +1.58% |
| 18 September 2022 | $20,116.00 | $20,116.00 | $19,343.00 | $19,419.00 | −3.46% |
| 19 September 2022 | $19,418.00 | $19,679.00 | $18,271.00 | $19,538.00 | +0.61% |
| 20 September 2022 | $19,535.00 | $19,634.00 | $18,717.00 | $18,878.00 | −3.38% |
| 21 September 2022 | $18,877.00 | $19,902.00 | $18,157.00 | $18,466.00 | −2.18% |
| 22 September 2022 | $18,458.00 | $19,541.00 | $18,368.00 | $19,403.00 | +5.07% |
| 23 September 2022 | $19,411.00 | $19,491.00 | $18,533.00 | $19,294.00 | −0.56% |
| 24 September 2022 | $19,291.00 | $19,309.00 | $18,817.00 | $18,921.00 | −1.93% |
| 25 September 2022 | $18,919.00 | $19,182.00 | $18,636.00 | $18,810.00 | −0.59% |
| 26 September 2022 | $18,809.00 | $19,313.00 | $18,690.00 | $19,226.00 | +2.21% |
| 27 September 2022 | $19,233.00 | $20,381.00 | $18,822.00 | $19,075.00 | −0.79% |
| 28 September 2022 | $19,085.00 | $19,770.00 | $18,461.00 | $19,413.00 | +1.77% |
| 29 September 2022 | $19,413.00 | $19,630.00 | $18,852.00 | $19,592.00 | +0.92% |
| 30 September 2022 | $19,593.00 | $20,171.00 | $19,152.00 | $19,425.00 | −0.85% |