BITCOIN PRICE HISTORY · 2022 · SEPTEMBER 2022
Bitcoin price on 20 September 2022
$18,878.00 close
- Open
- $19,535.00
- High
- $19,634.00
- Low
- $18,717.00
- Close
- $18,878.00
- Day change
- −3.38%
On 20 September 2022, bitcoin opened at $19,535.00 and closed at $18,878.00 on Bitstamp, down 3.38% from the previous day’s close. It traded between $18,717.00 and $19,634.00, a range of 4.9%. The close was 56.13% below the same day a year earlier ($43,035.99).
ON THIS DAY
September 20 in other years.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20 September 2011 | $4.92 | $5.66 | $4.92 | $5.66 | +15.51% |
| 20 September 2012 | $12.44 | $12.66 | $12.28 | $12.28 | −0.32% |
| 20 September 2013 | $124.17 | $126.02 | $121.16 | $122.91 | −1.02% |
| 20 September 2014 | $395.86 | $431.11 | $390.00 | $408.76 | +3.26% |
| 20 September 2015 | $230.00 | $231.70 | $229.00 | $230.16 | +0.07% |
| 20 September 2016 | $608.73 | $608.88 | $600.94 | $600.94 | −1.28% |
| 20 September 2017 | $3,888.80 | $4,050.00 | $3,820.56 | $3,874.46 | −0.37% |
| 20 September 2018 | $6,388.40 | $6,535.11 | $6,333.63 | $6,492.98 | +1.64% |
| 20 September 2019 | $10,284.72 | $10,308.04 | $10,055.00 | $10,169.02 | −1.00% |
| 20 September 2020 | $11,070.84 | $11,079.25 | $10,755.90 | $10,923.50 | −1.39% |
| 20 September 2021 | $47,257.86 | $47,334.54 | $42,453.97 | $43,035.99 | −8.91% |
| 20 September 2023 | $27,220.00 | $27,389.00 | $26,852.00 | $27,128.00 | −0.32% |
| 20 September 2024 | $62,950.00 | $64,121.00 | $62,353.00 | $63,211.00 | +0.43% |
| 20 September 2025 | $115,703.00 | $116,197.00 | $115,479.00 | $115,759.00 | +0.05% |
| 20 September 2026 | $81,235.13 | $81,452.45 | $80,106.10 | $81,151.65 | −0.10% |
FROM THE ARCHIVE