BITCOIN PRICE HISTORY · 2022 · SEPTEMBER 2022
Bitcoin price on 18 September 2022
$19,419.00 close
- Open
- $20,116.00
- High
- $20,116.00
- Low
- $19,343.00
- Close
- $19,419.00
- Day change
- −3.46%
On 18 September 2022, bitcoin opened at $20,116.00 and closed at $19,419.00 on Bitstamp, down 3.46% from the previous day’s close. It traded between $19,343.00 and $20,116.00, a range of 4.0%. The close was 59.82% below the same day a year earlier ($48,326.74).
ON THIS DAY
September 18 in other years.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18 September 2011 | $4.87 | $4.92 | $4.81 | $4.92 | +1.03% |
| 18 September 2012 | $11.85 | $12.28 | $11.67 | $11.91 | +0.51% |
| 18 September 2013 | $126.92 | $128.00 | $124.20 | $127.00 | +0.06% |
| 18 September 2014 | $452.99 | $452.99 | $407.94 | $425.00 | −5.99% |
| 18 September 2015 | $232.20 | $234.40 | $230.83 | $233.12 | +0.41% |
| 18 September 2016 | $602.93 | $609.06 | $601.97 | $608.00 | +0.65% |
| 18 September 2017 | $3,662.95 | $4,122.70 | $3,659.42 | $4,101.60 | +11.97% |
| 18 September 2018 | $6,251.49 | $6,390.00 | $6,226.63 | $6,332.34 | +1.24% |
| 18 September 2019 | $10,182.96 | $10,263.65 | $10,080.00 | $10,152.09 | −0.43% |
| 18 September 2020 | $10,947.35 | $11,040.18 | $10,816.54 | $10,931.20 | −0.08% |
| 18 September 2021 | $47,316.21 | $48,834.00 | $47,052.90 | $48,326.74 | +2.16% |
| 18 September 2023 | $26,533.00 | $27,422.00 | $26,382.00 | $26,770.00 | +0.89% |
| 18 September 2024 | $60,318.00 | $61,787.00 | $59,189.00 | $61,757.00 | +2.39% |
| 18 September 2025 | $116,482.00 | $117,968.00 | $116,144.00 | $117,125.00 | +0.56% |
| 18 September 2026 | $76,354.93 | $81,376.86 | $76,235.90 | $80,878.77 | +5.92% |
FROM THE ARCHIVE