In September 2022 Bitcoin (BTC-EUR) was priced at €20,025 EUR (Euro)
2022
1 days
What was the historical Bitcoin price for September 2022 in Euro (EUR)? The average price for Bitcoin in September 2022 BTC-EUR was €20,025. The closing price for Bitcoin (BTC) in September 2022 was €20,225, on Sept. 1, 2022. It was up 1.3% for the month and down -50.3% for the year.
Daily price history for BTC-EUR (Bitcoin EUR), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in EUR for Sept. 1, 2022 was €20,025, the opening price €19,975 and the closing price €20,225.
The daily high for Sept. 1, 2022 was €20,143 and the daily low €19,757.
The price that day was up 1.3% for the day, down % for the month and down -50.3% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 2, 2022 was €20,139, the opening price €20,224 and the closing price €20,064.
The daily high for Sept. 2, 2022 was €20,371 and the daily low €19,897.
The price that day was down -0.8% for the day, down % for the month and down -50.7% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 3, 2022 was €19,978, the opening price €20,064 and the closing price €19,926.
The daily high for Sept. 3, 2022 was €20,132 and the daily low €19,791.
The price that day was down -0.7% for the day, down % for the month and down -51.1% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 4, 2022 was €20,000, the opening price €19,926 and the closing price €20,172.
The daily high for Sept. 4, 2022 was €20,170 and the daily low €19,730.
The price that day was up 1.2% for the day, down % for the month and down -50.5% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 5, 2022 was €20,029, the opening price €20,174 and the closing price €19,910.
The daily high for Sept. 5, 2022 was €20,188 and the daily low €19,845.
The price that day was down -1.3% for the day, down % for the month and down -51.1% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 6, 2022 was €19,540, the opening price €19,915 and the closing price €19,033.
The daily high for Sept. 6, 2022 was €20,225 and the daily low €18,985.
The price that day was down -4.4% for the day, down % for the month and down -53.3% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 7, 2022 was €19,150, the opening price €19,033 and the closing price €19,298.
The daily high for Sept. 7, 2022 was €19,409 and the daily low €18,860.
The price that day was up 1.4% for the day, down % for the month and down -52.6% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 8, 2022 was €19,306, the opening price €19,297 and the closing price €19,311.
The daily high for Sept. 8, 2022 was €19,419 and the daily low €19,196.
The price that day was up 0.1% for the day, down % for the month and down -52.6% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 9, 2022 was €20,196, the opening price €19,309 and the closing price €21,066.
The daily high for Sept. 9, 2022 was €21,123 and the daily low €19,285.
The price that day was up 9.1% for the day, down % for the month and down -48.3% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 10, 2022 was €21,177, the opening price €21,062 and the closing price €21,357.
The daily high for Sept. 10, 2022 was €21,436 and the daily low €20,853.
The price that day was up 1.4% for the day, down % for the month and down -47.5% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 11, 2022 was €21,419, the opening price €21,355 and the closing price €21,617.
The daily high for Sept. 11, 2022 was €21,618 and the daily low €21,087.
The price that day was up 1.2% for the day, down % for the month and down -46.9% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 12, 2022 was €21,819, the opening price €21,618 and the closing price €22,085.
The daily high for Sept. 12, 2022 was €22,140 and the daily low €21,432.
The price that day was up 2.2% for the day, down % for the month and down -45.8% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 13, 2022 was €21,211, the opening price €22,086 and the closing price €20,341.
The daily high for Sept. 13, 2022 was €22,291 and the daily low €20,126.
The price that day was down -7.9% for the day, down % for the month and down -50.0% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 14, 2022 was €20,205, the opening price €20,228 and the closing price €20,277.
The daily high for Sept. 14, 2022 was €20,493 and the daily low €19,822.
The price that day was down -0.3% for the day, down % for the month and down -50.2% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 15, 2022 was €20,008, the opening price €20,279 and the closing price €19,726.
The daily high for Sept. 15, 2022 was €20,385 and the daily low €19,642.
The price that day was down -2.7% for the day, down % for the month and down -51.6% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 16, 2022 was €19,697, the opening price €19,728 and the closing price €19,741.
The daily high for Sept. 16, 2022 was €19,931 and the daily low €19,389.
The price that day was up 0.1% for the day, down % for the month and down -51.5% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 17, 2022 was €19,929, the opening price €19,745 and the closing price €20,095.
The daily high for Sept. 17, 2022 was €20,130 and the daily low €19,745.
The price that day was up 1.8% for the day, down % for the month and down -50.6% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 18, 2022 was €19,733, the opening price €20,095 and the closing price €19,376.
The daily high for Sept. 18, 2022 was €20,095 and the daily low €19,367.
The price that day was down -3.6% for the day, down % for the month and down -52.4% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 19, 2022 was €19,220, the opening price €19,375 and the closing price €19,485.
The daily high for Sept. 19, 2022 was €19,584 and the daily low €18,436.
The price that day was up 0.6% for the day, down % for the month and down -52.1% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 20, 2022 was €19,207, the opening price €19,487 and the closing price €18,945.
The daily high for Sept. 20, 2022 was €19,510 and the daily low €18,885.
The price that day was down -2.8% for the day, down % for the month and down -53.5% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 21, 2022 was €19,079, the opening price €18,946 and the closing price €18,865.
The daily high for Sept. 21, 2022 was €19,916 and the daily low €18,590.
The price that day was down -0.4% for the day, down % for the month and down -53.7% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 22, 2022 was €19,279, the opening price €18,852 and the closing price €19,731.
The daily high for Sept. 22, 2022 was €19,772 and the daily low €18,761.
The price that day was up 4.6% for the day, down % for the month and down -51.5% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 23, 2022 was €19,645, the opening price €19,730 and the closing price €19,911.
The daily high for Sept. 23, 2022 was €19,809 and the daily low €19,130.
The price that day was up 0.9% for the day, down % for the month and down -51.1% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 24, 2022 was €19,711, the opening price €19,910 and the closing price €19,543.
The daily high for Sept. 24, 2022 was €19,924 and the daily low €19,465.
The price that day was down -1.8% for the day, down % for the month and down -52.0% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 25, 2022 was €19,506, the opening price €19,542 and the closing price €19,412.
The daily high for Sept. 25, 2022 was €19,747 and the daily low €19,321.
The price that day was down -0.7% for the day, down % for the month and down -52.3% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 26, 2022 was €19,677, the opening price €19,414 and the closing price €19,982.
The daily high for Sept. 26, 2022 was €19,896 and the daily low €19,417.
The price that day was up 2.9% for the day, down % for the month and down -50.9% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 27, 2022 was €20,191, the opening price €19,982 and the closing price €19,916.
The daily high for Sept. 27, 2022 was €21,131 and the daily low €19,736.
The price that day was down -0.3% for the day, down % for the month and down -51.1% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 28, 2022 was €19,890, the opening price €19,909 and the closing price €20,014.
The daily high for Sept. 28, 2022 was €20,217 and the daily low €19,420.
The price that day was up 0.5% for the day, down % for the month and down -50.8% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 29, 2022 was €19,903, the opening price €20,015 and the closing price €19,912.
The daily high for Sept. 29, 2022 was €20,225 and the daily low €19,461.
The price that day was down -0.5% for the day, down % for the month and down -51.1% for the year.
The average price for Bitcoin (BTC) in EUR for Sept. 30, 2022 was €20,003, the opening price €19,913 and the closing price €19,824.
The daily high for Sept. 30, 2022 was €20,504 and the daily low €19,771.
The price that day was down -0.4% for the day, down % for the month and down -51.3% 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 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 AUD (Australian Dollar) 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 day was up 3.4% for the month and down -52.4% 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 EUR for September 2014 was €320, the opening price €360 and the closing price €306.
The daily high for September was €361 and a low of €293.
The price that month was down nan% for the month and down -14.8% for the year.
The average price for Bitcoin (BTC) in EUR for September 2015 was €208, the opening price €205 and the closing price €211.
The daily high for September was €230 and a low of €201.
The price that month was up 3.1% for the month and down -20.2% for the year.
The average price for Bitcoin (BTC) in EUR for September 2016 was €540, the opening price €516 and the closing price €542.
The daily high for September was €560 and a low of €510.
The price that month was up 5.1% for the month and up 36.7% for the year.
The average price for Bitcoin (BTC) in EUR for September 2017 was €3,412, the opening price €3,948 and the closing price €3,673.
The daily high for September was €4,196 and a low of €2,465.
The price that month was down -7.0% for the month and up 300.7% for the year.
The average price for Bitcoin (BTC) in EUR for September 2018 was €5,679, the opening price €6,074 and the closing price €5,709.
The daily high for September was €6,381 and a low of €5,319.
The price that month was down -5.9% for the month and down -51.4% for the year.
The average price for Bitcoin (BTC) in EUR for September 2019 was €8,909, the opening price €8,747 and the closing price €7,609.
The daily high for September was €9,880 and a low of €7,154.
The price that month was down -13.0% for the month and up 133.4% for the year.
The average price for Bitcoin (BTC) in EUR for September 2020 was €9,046, the opening price €9,784 and the closing price €9,200.
The daily high for September was €10,127 and a low of €8,389.
The price that month was down -6.0% for the month and up 43.5% for the year.
The average price for Bitcoin (BTC) in EUR for September 2021 was €39,001, the opening price €39,881 and the closing price €37,836.
The daily high for September was €44,488 and a low of €33,927.
The price that month was down -5.3% for the month and up 59.4% for the year.
The average price for Bitcoin (BTC) in EUR 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 month was down -0.7% for the month and down -51.3% for the year.
The average price for Bitcoin (BTC) in EUR for September 2023 was €24,620, the opening price €23,919 and the closing price €25,489.
The daily high for September was €25,788 and a low of €23,193.
The price that month was up 6.6% for the month and up 65.2% for the year.
The average price for Bitcoin (BTC) in EUR for September 2024 was €54,242, the opening price €53,316 and the closing price €56,866.
The daily high for September was €59,436 and a low of €47,447.
The price that month was up 6.7% for the month and up 48.5% for the year.
The average price for Bitcoin (BTC) in EUR for September 2025 was €96,357, the opening price €92,580 and the closing price €97,197.
The daily high for September was €100,050 and a low of €91,592.
The price that month was up 5.0% for the month and up 7.7% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Sept. 1, 2022 | € 20,025 | € 19,975 | € 20,143 | € 19,757 | € 20,225 | 1% | % | -50% | € 30,328,353,496 | ₿ 1,514,524 |
| Sept. 2, 2022 | € 20,139 | € 20,224 | € 20,371 | € 19,897 | € 20,064 | -1% | % | -51% | € 29,261,522,450 | ₿ 1,452,983 |
| Sept. 3, 2022 | € 19,978 | € 20,064 | € 20,132 | € 19,791 | € 19,926 | -1% | % | -51% | € 23,724,552,286 | ₿ 1,187,523 |
| Sept. 4, 2022 | € 20,000 | € 19,926 | € 20,170 | € 19,730 | € 20,172 | 1% | % | -50% | € 25,480,345,215 | ₿ 1,274,047 |
| Sept. 5, 2022 | € 20,029 | € 20,174 | € 20,188 | € 19,845 | € 19,910 | -1% | % | -51% | € 28,955,481,570 | ₿ 1,445,647 |
| Sept. 6, 2022 | € 19,540 | € 19,915 | € 20,225 | € 18,985 | € 19,033 | -4% | % | -53% | € 43,854,382,000 | ₿ 2,244,378 |
| Sept. 7, 2022 | € 19,150 | € 19,033 | € 19,409 | € 18,860 | € 19,298 | 1% | % | -53% | € 35,253,289,201 | ₿ 1,840,906 |
| Sept. 8, 2022 | € 19,306 | € 19,297 | € 19,419 | € 19,196 | € 19,311 | 0% | % | -53% | € 32,162,701,900 | ₿ 1,665,957 |
| Sept. 9, 2022 | € 20,196 | € 19,309 | € 21,123 | € 19,285 | € 21,066 | 9% | % | -48% | € 47,755,087,325 | ₿ 2,364,596 |
| Sept. 10, 2022 | € 21,177 | € 21,062 | € 21,436 | € 20,853 | € 21,357 | 1% | % | -48% | € 36,362,838,255 | ₿ 1,717,109 |
| Sept. 11, 2022 | € 21,419 | € 21,355 | € 21,618 | € 21,087 | € 21,617 | 1% | % | -47% | € 34,252,356,324 | ₿ 1,599,133 |
| Sept. 12, 2022 | € 21,819 | € 21,618 | € 22,140 | € 21,432 | € 22,085 | 2% | % | -46% | € 49,570,880,589 | ₿ 2,271,959 |
| Sept. 13, 2022 | € 21,211 | € 22,086 | € 22,291 | € 20,126 | € 20,341 | -8% | % | -50% | € 51,202,341,982 | ₿ 2,413,943 |
| Sept. 14, 2022 | € 20,205 | € 20,228 | € 20,493 | € 19,822 | € 20,277 | 0% | % | -50% | € 37,940,323,940 | ₿ 1,877,749 |
| Sept. 15, 2022 | € 20,008 | € 20,279 | € 20,385 | € 19,642 | € 19,726 | -3% | % | -52% | € 36,433,988,322 | ₿ 1,820,989 |
| Sept. 16, 2022 | € 19,697 | € 19,728 | € 19,931 | € 19,389 | € 19,741 | 0% | % | -52% | € 30,074,833,536 | ₿ 1,526,853 |
| Sept. 17, 2022 | € 19,929 | € 19,745 | € 20,130 | € 19,745 | € 20,095 | 2% | % | -51% | € 24,917,216,694 | ₿ 1,250,307 |
| Sept. 18, 2022 | € 19,733 | € 20,095 | € 20,095 | € 19,367 | € 19,376 | -4% | % | -52% | € 31,185,424,789 | ₿ 1,580,355 |
| Sept. 19, 2022 | € 19,220 | € 19,375 | € 19,584 | € 18,436 | € 19,485 | 1% | % | -52% | € 40,056,431,439 | ₿ 2,084,081 |
| Sept. 20, 2022 | € 19,207 | € 19,487 | € 19,510 | € 18,885 | € 18,945 | -3% | % | -53% | € 36,897,489,543 | ₿ 1,921,073 |
| Sept. 21, 2022 | € 19,079 | € 18,946 | € 19,916 | € 18,590 | € 18,865 | 0% | % | -54% | € 47,157,959,402 | ₿ 2,471,667 |
| Sept. 22, 2022 | € 19,279 | € 18,852 | € 19,772 | € 18,761 | € 19,731 | 5% | % | -52% | € 41,809,324,990 | ₿ 2,168,609 |
| Sept. 23, 2022 | € 19,645 | € 19,730 | € 19,809 | € 19,130 | € 19,911 | 1% | % | -51% | € 40,132,156,516 | ₿ 2,042,850 |
| Sept. 24, 2022 | € 19,711 | € 19,910 | € 19,924 | € 19,465 | € 19,543 | -2% | % | -52% | € 26,986,222,552 | ₿ 1,369,123 |
| Sept. 25, 2022 | € 19,506 | € 19,542 | € 19,747 | € 19,321 | € 19,412 | -1% | % | -52% | € 24,118,253,972 | ₿ 1,236,472 |
| Sept. 26, 2022 | € 19,677 | € 19,414 | € 19,896 | € 19,417 | € 19,982 | 3% | % | -51% | € 45,893,779,574 | ₿ 2,332,305 |
| Sept. 27, 2022 | € 20,191 | € 19,982 | € 21,131 | € 19,736 | € 19,916 | 0% | % | -51% | € 61,038,527,227 | ₿ 3,023,044 |
| Sept. 28, 2022 | € 19,890 | € 19,909 | € 20,217 | € 19,420 | € 20,014 | 0% | % | -51% | € 54,675,909,451 | ₿ 2,748,903 |
| Sept. 29, 2022 | € 19,903 | € 20,015 | € 20,225 | € 19,461 | € 19,912 | -1% | % | -51% | € 41,749,234,793 | ₿ 2,097,613 |
| Sept. 30, 2022 | € 20,003 | € 19,913 | € 20,504 | € 19,771 | € 19,824 | 0% | % | -51% | € 44,863,548,096 | ₿ 2,242,848 |
In 2022 Bitcoin had 0 all time highs in EUR. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.