In September 2022 Bitcoin (BTC-AUD) was priced at $29,405 AUD (Australian Dollar)
2022
1 days
What was the historical Bitcoin price for September 2022 in Australian Dollar (AUD)? The average price for Bitcoin in September 2022 BTC-AUD was $29,405. The closing price for Bitcoin (BTC) in September 2022 was $29,620, on Sept. 1, 2022. It was up 0.9% for the month and down -53.5% for the year.
Daily price history for BTC-AUD (Bitcoin AUD), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in AUD for Sept. 1, 2022 was $29,405, the opening price $29,366 and the closing price $29,620.
The daily high for Sept. 1, 2022 was $29,630 and the daily low $29,002.
The price that day was up 0.9% for the day, down % for the month and down -53.5% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 2, 2022 was $29,453, the opening price $29,619 and the closing price $29,312.
The daily high for Sept. 2, 2022 was $29,789 and the daily low $29,093.
The price that day was down -1.0% for the day, down % for the month and down -54.0% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 3, 2022 was $29,186, the opening price $29,312 and the closing price $29,110.
The daily high for Sept. 3, 2022 was $29,410 and the daily low $28,913.
The price that day was down -0.7% for the day, down % for the month and down -54.3% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 4, 2022 was $29,199, the opening price $29,110 and the closing price $29,441.
The daily high for Sept. 4, 2022 was $29,420 and the daily low $28,823.
The price that day was up 1.1% for the day, down % for the month and down -53.8% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 5, 2022 was $29,244, the opening price $29,444 and the closing price $29,088.
The daily high for Sept. 5, 2022 was $29,462 and the daily low $28,981.
The price that day was down -1.2% for the day, down % for the month and down -54.4% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 6, 2022 was $28,632, the opening price $29,096 and the closing price $27,999.
The daily high for Sept. 6, 2022 was $29,510 and the daily low $27,924.
The price that day was down -3.7% for the day, down % for the month and down -56.1% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 7, 2022 was $28,264, the opening price $27,999 and the closing price $28,571.
The daily high for Sept. 7, 2022 was $28,697 and the daily low $27,790.
The price that day was up 2.0% for the day, down % for the month and down -55.2% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 8, 2022 was $28,573, the opening price $28,571 and the closing price $28,576.
The daily high for Sept. 8, 2022 was $28,763 and the daily low $28,382.
The price that day was up 0.0% for the day, down % for the month and down -55.2% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 9, 2022 was $29,907, the opening price $28,573 and the closing price $31,218.
The daily high for Sept. 9, 2022 was $31,303 and the daily low $28,534.
The price that day was up 9.2% for the day, down % for the month and down -51.0% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 10, 2022 was $31,386, the opening price $31,212 and the closing price $31,655.
The daily high for Sept. 10, 2022 was $31,771 and the daily low $30,907.
The price that day was up 1.4% for the day, down % for the month and down -50.3% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 11, 2022 was $31,627, the opening price $31,652 and the closing price $31,799.
The daily high for Sept. 11, 2022 was $31,801 and the daily low $31,255.
The price that day was up 0.5% for the day, down % for the month and down -50.1% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 12, 2022 was $32,114, the opening price $31,800 and the closing price $32,453.
The daily high for Sept. 12, 2022 was $32,584 and the daily low $31,618.
The price that day was up 2.1% for the day, down % for the month and down -49.1% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 13, 2022 was $31,300, the opening price $32,455 and the closing price $30,109.
The daily high for Sept. 13, 2022 was $32,847 and the daily low $29,789.
The price that day was down -7.2% for the day, down % for the month and down -52.8% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 14, 2022 was $29,909, the opening price $29,943 and the closing price $29,974.
The daily high for Sept. 14, 2022 was $30,367 and the daily low $29,353.
The price that day was down -0.4% for the day, down % for the month and down -53.0% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 15, 2022 was $29,693, the opening price $29,976 and the closing price $29,464.
The daily high for Sept. 15, 2022 was $30,079 and the daily low $29,255.
The price that day was down -1.7% for the day, down % for the month and down -53.8% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 16, 2022 was $29,390, the opening price $29,468 and the closing price $29,424.
The daily high for Sept. 16, 2022 was $29,696 and the daily low $28,973.
The price that day was down -0.1% for the day, down % for the month and down -53.8% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 17, 2022 was $29,704, the opening price $29,430 and the closing price $29,952.
The daily high for Sept. 17, 2022 was $30,004 and the daily low $29,430.
The price that day was up 1.8% for the day, down % for the month and down -53.0% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 18, 2022 was $29,407, the opening price $29,951 and the closing price $28,876.
The daily high for Sept. 18, 2022 was $29,951 and the daily low $28,850.
The price that day was down -3.6% for the day, down % for the month and down -54.7% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 19, 2022 was $28,646, the opening price $28,875 and the closing price $29,024.
The daily high for Sept. 19, 2022 was $29,184 and the daily low $27,500.
The price that day was up 0.5% for the day, down % for the month and down -54.5% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 20, 2022 was $28,619, the opening price $29,026 and the closing price $28,217.
The daily high for Sept. 20, 2022 was $29,062 and the daily low $28,171.
The price that day was down -2.8% for the day, down % for the month and down -55.7% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 21, 2022 was $28,346, the opening price $28,218 and the closing price $28,049.
The daily high for Sept. 21, 2022 was $29,529 and the daily low $27,589.
The price that day was down -0.6% for the day, down % for the month and down -56.0% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 22, 2022 was $28,621, the opening price $28,030 and the closing price $29,219.
The daily high for Sept. 22, 2022 was $29,289 and the daily low $27,946.
The price that day was up 4.2% for the day, down % for the month and down -54.2% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 23, 2022 was $29,139, the opening price $29,218 and the closing price $29,538.
The daily high for Sept. 23, 2022 was $29,419 and the daily low $28,383.
The price that day was up 1.1% for the day, down % for the month and down -53.7% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 24, 2022 was $29,205, the opening price $29,537 and the closing price $28,921.
The daily high for Sept. 24, 2022 was $29,557 and the daily low $28,806.
The price that day was down -2.1% for the day, down % for the month and down -54.6% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 25, 2022 was $28,908, the opening price $28,920 and the closing price $28,790.
The daily high for Sept. 25, 2022 was $29,223 and the daily low $28,699.
The price that day was down -0.5% for the day, down % for the month and down -54.8% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 26, 2022 was $29,226, the opening price $28,793 and the closing price $29,703.
The daily high for Sept. 26, 2022 was $29,546 and the daily low $28,864.
The price that day was up 3.2% for the day, down % for the month and down -53.4% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 27, 2022 was $30,066, the opening price $29,702 and the closing price $29,699.
The daily high for Sept. 27, 2022 was $31,408 and the daily low $29,456.
The price that day was down 0.0% for the day, down % for the month and down -53.4% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 28, 2022 was $29,679, the opening price $29,689 and the closing price $29,874.
The daily high for Sept. 28, 2022 was $30,180 and the daily low $28,974.
The price that day was up 0.6% for the day, down % for the month and down -53.1% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 29, 2022 was $29,863, the opening price $29,876 and the closing price $30,074.
The daily high for Sept. 29, 2022 was $30,179 and the daily low $29,321.
The price that day was up 0.7% for the day, down % for the month and down -52.8% for the year.
The average price for Bitcoin (BTC) in AUD for Sept. 30, 2022 was $30,349, the opening price $30,075 and the closing price $30,367.
The daily high for Sept. 30, 2022 was $31,194 and the daily low $29,760.
The price that day was up 1.0% for the day, down % for the month and down -52.4% for the year.
The average Bitcoin price in September 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for September 2022 was $19,798, the opening price $20,050 and the closing price $19,432.
The daily high for September was $22,674 and a low of $18,290.
The price that day was down -3.1% for the month and down -58.0% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for September 2022 was €19,962, the opening price €19,975 and the closing price €19,824.
The daily high for September was €22,291 and a low of €18,436.
The price that day was down -0.7% for the month and down -51.3% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for September 2022 was £17,469, the opening price £17,289 and the closing price £17,393.
The daily high for September was £19,339 and a low of £16,142.
The price that day was up 0.6% for the month and down -49.2% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for September 2022 was ¥2,828,261, the opening price ¥2,793,653 and the closing price ¥2,812,751.
The daily high for September was ¥3,218,170 and a low of ¥2,635,359.
The price that day was up 0.7% for the month and down -47.2% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for September 2022 was ¥138,679, the opening price ¥138,156 and the closing price ¥138,277.
The daily high for September was ¥157,032 and a low of ¥128,909.
The price that day was up 0.1% for the month and down -53.0% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for September 2022 was ₹1,587,268, the opening price ₹1,594,996 and the closing price ₹1,586,380.
The daily high for September was ₹1,795,188 and a low of ₹1,464,156.
The price that day was down -0.5% for the month and down -54.0% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for September 2022 was ₩27,564,362, the opening price ₩26,919,800 and the closing price ₩27,986,246.
The daily high for September was ₩31,138,682 and a low of ₩25,549,040.
The price that day was up 4.0% for the month and down -49.2% for the year.
The bitcoin price for the month September in other years.
The average price for Bitcoin (BTC) in AUD for September 2014 was $462, the opening price $513 and the closing price $443.
The daily high for September was $516 and a low of $427.
The price that month was down nan% for the month and down -13.7% for the year.
The average price for Bitcoin (BTC) in AUD for September 2015 was $332, the opening price $324 and the closing price $337.
The daily high for September was $363 and a low of $315.
The price that month was up 4.1% for the month and down -14.1% for the year.
The average price for Bitcoin (BTC) in AUD for September 2016 was $798, the opening price $766 and the closing price $796.
The daily high for September was $835 and a low of $755.
The price that month was up 4.0% for the month and up 34.8% for the year.
The average price for Bitcoin (BTC) in AUD for September 2017 was $5,101, the opening price $5,922 and the closing price $5,539.
The daily high for September was $6,245 and a low of $3,678.
The price that month was down -6.5% for the month and up 314.7% for the year.
The average price for Bitcoin (BTC) in AUD for September 2018 was $9,190, the opening price $9,795 and the closing price $9,172.
The daily high for September was $10,291 and a low of $8,548.
The price that month was down -6.3% for the month and down -49.3% for the year.
The average price for Bitcoin (BTC) in AUD for September 2019 was $14,426, the opening price $14,293 and the closing price $12,286.
The daily high for September was $15,948 and a low of $11,597.
The price that month was down -14.0% for the month and up 130.8% for the year.
The average price for Bitcoin (BTC) in AUD for September 2020 was $14,755, the opening price $15,832 and the closing price $15,052.
The daily high for September was $16,363 and a low of $13,619.
The price that month was down -4.9% for the month and up 46.8% for the year.
The average price for Bitcoin (BTC) in AUD for September 2021 was $62,711, the opening price $64,362 and the closing price $60,577.
The daily high for September was $71,036 and a low of $55,024.
The price that month was down -6.0% for the month and up 60.9% for the year.
The average price for Bitcoin (BTC) in AUD for September 2022 was $29,569, the opening price $29,366 and the closing price $30,367.
The daily high for September was $32,847 and a low of $27,500.
The price that month was up 3.4% for the month and down -52.4% for the year.
The average price for Bitcoin (BTC) in AUD for September 2023 was $40,938, the opening price $39,983 and the closing price $41,954.
The daily high for September was $42,629 and a low of $38,759.
The price that month was up 4.9% for the month and up 72.5% for the year.
The average price for Bitcoin (BTC) in AUD for September 2024 was $88,991, the opening price $87,169 and the closing price $91,579.
The daily high for September was $95,917 and a low of $78,856.
The price that month was up 5.1% for the month and up 47.5% for the year.
The average price for Bitcoin (BTC) in AUD for September 2025 was $171,512, the opening price $165,405 and the closing price $172,532.
The daily high for September was $178,220 and a low of $163,914.
The price that month was up 4.3% for the month and up 14.2% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Sept. 1, 2022 | $ 29,405 | $ 29,366 | $ 29,630 | $ 29,002 | $ 29,620 | 1% | % | -54% | $ 44,417,536,846 | ₿ 1,510,566 |
| Sept. 2, 2022 | $ 29,453 | $ 29,619 | $ 29,789 | $ 29,093 | $ 29,312 | -1% | % | -54% | $ 42,748,176,502 | ₿ 1,451,403 |
| Sept. 3, 2022 | $ 29,186 | $ 29,312 | $ 29,410 | $ 28,913 | $ 29,110 | -1% | % | -54% | $ 34,659,213,316 | ₿ 1,187,523 |
| Sept. 4, 2022 | $ 29,199 | $ 29,110 | $ 29,420 | $ 28,823 | $ 29,441 | 1% | % | -54% | $ 37,188,315,522 | ₿ 1,273,637 |
| Sept. 5, 2022 | $ 29,244 | $ 29,444 | $ 29,462 | $ 28,981 | $ 29,088 | -1% | % | -54% | $ 42,303,086,419 | ₿ 1,446,564 |
| Sept. 6, 2022 | $ 28,632 | $ 29,096 | $ 29,510 | $ 27,924 | $ 27,999 | -4% | % | -56% | $ 64,512,375,550 | ₿ 2,253,156 |
| Sept. 7, 2022 | $ 28,264 | $ 27,999 | $ 28,697 | $ 27,790 | $ 28,571 | 2% | % | -55% | $ 52,194,273,846 | ₿ 1,846,643 |
| Sept. 8, 2022 | $ 28,573 | $ 28,571 | $ 28,763 | $ 28,382 | $ 28,576 | 0% | % | -55% | $ 47,593,708,301 | ₿ 1,665,697 |
| Sept. 9, 2022 | $ 29,907 | $ 28,573 | $ 31,303 | $ 28,534 | $ 31,218 | 9% | % | -51% | $ 70,768,758,588 | ₿ 2,366,297 |
| Sept. 10, 2022 | $ 31,386 | $ 31,212 | $ 31,771 | $ 30,907 | $ 31,655 | 1% | % | -50% | $ 53,895,904,472 | ₿ 1,717,184 |
| Sept. 11, 2022 | $ 31,627 | $ 31,652 | $ 31,801 | $ 31,255 | $ 31,799 | 0% | % | -50% | $ 50,386,212,476 | ₿ 1,593,153 |
| Sept. 12, 2022 | $ 32,114 | $ 31,800 | $ 32,584 | $ 31,618 | $ 32,453 | 2% | % | -49% | $ 72,843,330,219 | ₿ 2,268,281 |
| Sept. 13, 2022 | $ 31,300 | $ 32,455 | $ 32,847 | $ 29,789 | $ 30,109 | -7% | % | -53% | $ 75,791,116,952 | ₿ 2,421,447 |
| Sept. 14, 2022 | $ 29,909 | $ 29,943 | $ 30,367 | $ 29,353 | $ 29,974 | 0% | % | -53% | $ 56,083,845,453 | ₿ 1,875,123 |
| Sept. 15, 2022 | $ 29,693 | $ 29,976 | $ 30,079 | $ 29,255 | $ 29,464 | -2% | % | -54% | $ 54,421,622,543 | ₿ 1,832,789 |
| Sept. 16, 2022 | $ 29,390 | $ 29,468 | $ 29,696 | $ 28,973 | $ 29,424 | 0% | % | -54% | $ 44,826,906,755 | ₿ 1,525,222 |
| Sept. 17, 2022 | $ 29,704 | $ 29,430 | $ 30,004 | $ 29,430 | $ 29,952 | 2% | % | -53% | $ 37,139,278,348 | ₿ 1,250,305 |
| Sept. 18, 2022 | $ 29,407 | $ 29,951 | $ 29,951 | $ 28,850 | $ 28,876 | -4% | % | -55% | $ 46,474,418,867 | ₿ 1,580,378 |
| Sept. 19, 2022 | $ 28,646 | $ 28,875 | $ 29,184 | $ 27,500 | $ 29,024 | 1% | % | -54% | $ 59,663,893,498 | ₿ 2,082,833 |
| Sept. 20, 2022 | $ 28,619 | $ 29,026 | $ 29,062 | $ 28,171 | $ 28,217 | -3% | % | -56% | $ 54,955,528,610 | ₿ 1,920,250 |
| Sept. 21, 2022 | $ 28,346 | $ 28,218 | $ 29,529 | $ 27,589 | $ 28,049 | -1% | % | -56% | $ 70,115,826,536 | ₿ 2,473,531 |
| Sept. 22, 2022 | $ 28,621 | $ 28,030 | $ 29,289 | $ 27,946 | $ 29,219 | 4% | % | -54% | $ 61,913,320,898 | ₿ 2,163,211 |
| Sept. 23, 2022 | $ 29,139 | $ 29,218 | $ 29,419 | $ 28,383 | $ 29,538 | 1% | % | -54% | $ 59,536,476,351 | ₿ 2,043,164 |
| Sept. 24, 2022 | $ 29,205 | $ 29,537 | $ 29,557 | $ 28,806 | $ 28,921 | -2% | % | -55% | $ 39,936,284,188 | ₿ 1,367,427 |
| Sept. 25, 2022 | $ 28,908 | $ 28,920 | $ 29,223 | $ 28,699 | $ 28,790 | 0% | % | -55% | $ 35,769,364,111 | ₿ 1,237,351 |
| Sept. 26, 2022 | $ 29,226 | $ 28,793 | $ 29,546 | $ 28,864 | $ 29,703 | 3% | % | -53% | $ 68,219,164,653 | ₿ 2,334,158 |
| Sept. 27, 2022 | $ 30,066 | $ 29,702 | $ 31,408 | $ 29,456 | $ 29,699 | 0% | % | -53% | $ 91,022,594,311 | ₿ 3,027,416 |
| Sept. 28, 2022 | $ 29,679 | $ 29,689 | $ 30,180 | $ 28,974 | $ 29,874 | 1% | % | -53% | $ 81,611,663,339 | ₿ 2,749,793 |
| Sept. 29, 2022 | $ 29,863 | $ 29,876 | $ 30,179 | $ 29,321 | $ 30,074 | 1% | % | -53% | $ 63,054,934,220 | ₿ 2,111,506 |
| Sept. 30, 2022 | $ 30,349 | $ 30,075 | $ 31,194 | $ 29,760 | $ 30,367 | 1% | % | -52% | $ 68,722,055,093 | ₿ 2,264,400 |
In 2022 Bitcoin had 0 all time highs in AUD. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.