In September 2022 Bitcoin (BTC-INR) was priced at ₹1,593,064 INR (Indian Rupee)
2022
1 days
What was the historical Bitcoin price for September 2022 in Indian Rupee (INR)? The average price for Bitcoin in September 2022 BTC-INR was ₹1,593,064. The closing price for Bitcoin (BTC) in September 2022 was ₹1,604,476, on Sept. 1, 2022. It was up 0.6% for the month and down -53.5% for the year.
Daily price history for BTC-INR (Bitcoin INR), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in INR for Sept. 1, 2022 was ₹1,593,064, the opening price ₹1,594,996 and the closing price ₹1,604,476.
The daily high for Sept. 1, 2022 was ₹1,606,732 and the daily low ₹1,566,050.
The price that day was up 0.6% for the day, down % for the month and down -53.5% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 2, 2022 was ₹1,600,419, the opening price ₹1,604,391 and the closing price ₹1,592,083.
The daily high for Sept. 2, 2022 was ₹1,625,321 and the daily low ₹1,579,883.
The price that day was down -0.8% for the day, down % for the month and down -53.9% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 3, 2022 was ₹1,585,268, the opening price ₹1,592,079 and the closing price ₹1,581,106.
The daily high for Sept. 3, 2022 was ₹1,597,444 and the daily low ₹1,570,445.
The price that day was down -0.7% for the day, down % for the month and down -54.2% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 4, 2022 was ₹1,583,645, the opening price ₹1,581,137 and the closing price ₹1,593,436.
The daily high for Sept. 4, 2022 was ₹1,594,470 and the daily low ₹1,565,538.
The price that day was up 0.8% for the day, down % for the month and down -53.8% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 5, 2022 was ₹1,586,840, the opening price ₹1,593,601 and the closing price ₹1,586,832.
The daily high for Sept. 5, 2022 was ₹1,596,979 and the daily low ₹1,569,949.
The price that day was down -0.4% for the day, down % for the month and down -54.0% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 6, 2022 was ₹1,550,911, the opening price ₹1,587,261 and the closing price ₹1,505,042.
The daily high for Sept. 6, 2022 was ₹1,609,726 and the daily low ₹1,501,616.
The price that day was down -5.2% for the day, down % for the month and down -56.4% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 7, 2022 was ₹1,519,746, the opening price ₹1,505,044 and the closing price ₹1,536,450.
The daily high for Sept. 7, 2022 was ₹1,547,341 and the daily low ₹1,490,149.
The price that day was up 2.1% for the day, down % for the month and down -55.5% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 8, 2022 was ₹1,536,970, the opening price ₹1,536,420 and the closing price ₹1,540,632.
The daily high for Sept. 8, 2022 was ₹1,548,534 and the daily low ₹1,522,294.
The price that day was up 0.3% for the day, down % for the month and down -55.4% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 9, 2022 was ₹1,622,636, the opening price ₹1,540,497 and the closing price ₹1,703,139.
The daily high for Sept. 9, 2022 was ₹1,707,779 and the daily low ₹1,539,128.
The price that day was up 10.5% for the day, down % for the month and down -50.6% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 10, 2022 was ₹1,712,351, the opening price ₹1,702,801 and the closing price ₹1,727,008.
The daily high for Sept. 10, 2022 was ₹1,733,359 and the daily low ₹1,686,238.
The price that day was up 1.4% for the day, down % for the month and down -50.0% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 11, 2022 was ₹1,725,063, the opening price ₹1,726,849 and the closing price ₹1,734,053.
The daily high for Sept. 11, 2022 was ₹1,734,157 and the daily low ₹1,705,193.
The price that day was up 0.4% for the day, down % for the month and down -49.8% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 12, 2022 was ₹1,752,774, the opening price ₹1,734,124 and the closing price ₹1,775,220.
The daily high for Sept. 12, 2022 was ₹1,781,133 and the daily low ₹1,720,621.
The price that day was up 2.4% for the day, down % for the month and down -48.6% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 13, 2022 was ₹1,695,805, the opening price ₹1,775,301 and the closing price ₹1,615,674.
The daily high for Sept. 13, 2022 was ₹1,795,188 and the daily low ₹1,597,057.
The price that day was down -9.0% for the day, down % for the month and down -53.2% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 14, 2022 was ₹1,604,431, the opening price ₹1,606,746 and the closing price ₹1,608,237.
The daily high for Sept. 14, 2022 was ₹1,629,189 and the daily low ₹1,573,553.
The price that day was down -0.5% for the day, down % for the month and down -53.4% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 15, 2022 was ₹1,591,369, the opening price ₹1,608,332 and the closing price ₹1,573,129.
The daily high for Sept. 15, 2022 was ₹1,616,613 and the daily low ₹1,567,400.
The price that day was down -2.2% for the day, down % for the month and down -54.4% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 16, 2022 was ₹1,569,799, the opening price ₹1,573,352 and the closing price ₹1,575,671.
The daily high for Sept. 16, 2022 was ₹1,584,373 and the daily low ₹1,545,800.
The price that day was up 0.2% for the day, down % for the month and down -54.3% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 17, 2022 was ₹1,590,690, the opening price ₹1,576,026 and the closing price ₹1,603,961.
The daily high for Sept. 17, 2022 was ₹1,606,746 and the daily low ₹1,576,026.
The price that day was up 1.8% for the day, down % for the month and down -53.5% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 18, 2022 was ₹1,575,096, the opening price ₹1,603,933 and the closing price ₹1,547,536.
The daily high for Sept. 18, 2022 was ₹1,603,933 and the daily low ₹1,544,983.
The price that day was down -3.5% for the day, down % for the month and down -55.2% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 19, 2022 was ₹1,533,945, the opening price ₹1,547,461 and the closing price ₹1,557,819.
The daily high for Sept. 19, 2022 was ₹1,565,354 and the daily low ₹1,465,145.
The price that day was up 0.7% for the day, down % for the month and down -54.9% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 20, 2022 was ₹1,532,002, the opening price ₹1,557,935 and the closing price ₹1,506,779.
The daily high for Sept. 20, 2022 was ₹1,562,469 and the daily low ₹1,500,823.
The price that day was down -3.3% for the day, down % for the month and down -56.3% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 21, 2022 was ₹1,507,258, the opening price ₹1,506,819 and the closing price ₹1,484,736.
The daily high for Sept. 21, 2022 was ₹1,573,319 and the daily low ₹1,464,156.
The price that day was down -1.5% for the day, down % for the month and down -57.0% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 22, 2022 was ₹1,527,209, the opening price ₹1,483,715 and the closing price ₹1,573,710.
The daily high for Sept. 22, 2022 was ₹1,577,223 and the daily low ₹1,474,187.
The price that day was up 6.0% for the day, down % for the month and down -54.4% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 23, 2022 was ₹1,557,527, the opening price ₹1,573,617 and the closing price ₹1,567,903.
The daily high for Sept. 23, 2022 was ₹1,578,439 and the daily low ₹1,510,151.
The price that day was down -0.4% for the day, down % for the month and down -54.6% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 24, 2022 was ₹1,551,941, the opening price ₹1,567,851 and the closing price ₹1,538,543.
The daily high for Sept. 24, 2022 was ₹1,568,924 and the daily low ₹1,532,447.
The price that day was down -1.9% for the day, down % for the month and down -55.4% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 25, 2022 was ₹1,534,988, the opening price ₹1,538,486 and the closing price ₹1,527,765.
The daily high for Sept. 25, 2022 was ₹1,554,607 and the daily low ₹1,519,095.
The price that day was down -0.7% for the day, down % for the month and down -55.7% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 26, 2022 was ₹1,549,096, the opening price ₹1,527,912 and the closing price ₹1,568,878.
The daily high for Sept. 26, 2022 was ₹1,571,886 and the daily low ₹1,527,708.
The price that day was up 2.7% for the day, down % for the month and down -54.5% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 27, 2022 was ₹1,583,828, the opening price ₹1,568,810 and the closing price ₹1,561,807.
The daily high for Sept. 27, 2022 was ₹1,658,159 and the daily low ₹1,546,538.
The price that day was down -0.5% for the day, down % for the month and down -54.7% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 28, 2022 was ₹1,565,950, the opening price ₹1,561,322 and the closing price ₹1,581,898.
The daily high for Sept. 28, 2022 was ₹1,602,271 and the daily low ₹1,518,310.
The price that day was up 1.3% for the day, down % for the month and down -54.2% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 29, 2022 was ₹1,581,121, the opening price ₹1,581,984 and the closing price ₹1,594,829.
The daily high for Sept. 29, 2022 was ₹1,600,532 and the daily low ₹1,547,139.
The price that day was up 0.8% for the day, down % for the month and down -53.8% for the year.
The average price for Bitcoin (BTC) in INR for Sept. 30, 2022 was ₹1,596,303, the opening price ₹1,594,860 and the closing price ₹1,586,380.
The daily high for Sept. 30, 2022 was ₹1,635,349 and the daily low ₹1,568,621.
The price that day was down -0.5% for the day, down % for the month and down -54.0% 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 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 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 INR for September 2014 was ₹25,019, the opening price ₹28,443 and the closing price ₹23,962.
The daily high for September was ₹28,542 and a low of ₹22,865.
The price that month was down nan% for the month and down -15.8% for the year.
The average price for Bitcoin (BTC) in INR for September 2015 was ₹15,489, the opening price ₹15,277 and the closing price ₹15,468.
The daily high for September was ₹17,209 and a low of ₹14,776.
The price that month was up 1.3% for the month and down -23.4% for the year.
The average price for Bitcoin (BTC) in INR for September 2016 was ₹40,394, the opening price ₹38,547 and the closing price ₹40,575.
The daily high for September was ₹42,049 and a low of ₹38,156.
The price that month was up 5.3% for the month and up 42.3% for the year.
The average price for Bitcoin (BTC) in INR for September 2017 was ₹261,723, the opening price ₹300,584 and the closing price ₹283,339.
The daily high for September was ₹318,502 and a low of ₹188,797.
The price that month was down -5.8% for the month and up 332.7% for the year.
The average price for Bitcoin (BTC) in INR for September 2018 was ₹476,566, the opening price ₹500,182 and the closing price ₹480,447.
The daily high for September was ₹528,864 and a low of ₹444,858.
The price that month was down -3.8% for the month and down -46.7% for the year.
The average price for Bitcoin (BTC) in INR for September 2019 was ₹701,129, the opening price ₹690,898 and the closing price ₹585,926.
The daily high for September was ₹781,912 and a low of ₹553,576.
The price that month was down -15.2% for the month and up 124.8% for the year.
The average price for Bitcoin (BTC) in INR for September 2020 was ₹784,246, the opening price ₹857,703 and the closing price ₹793,039.
The daily high for September was ₹881,649 and a low of ₹728,511.
The price that month was down -7.6% for the month and up 54.6% for the year.
The average price for Bitcoin (BTC) in INR for September 2021 was ₹3,379,005, the opening price ₹3,438,140 and the closing price ₹3,251,678.
The daily high for September was ₹3,862,871 and a low of ₹2,936,202.
The price that month was down -5.6% for the month and up 53.5% for the year.
The average price for Bitcoin (BTC) in INR 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 month was down -0.5% for the month and down -54.0% for the year.
The average price for Bitcoin (BTC) in INR for September 2023 was ₹2,183,820, the opening price ₹2,144,294 and the closing price ₹2,243,125.
The daily high for September was ₹2,289,659 and a low of ₹2,066,611.
The price that month was up 4.6% for the month and up 63.8% for the year.
The average price for Bitcoin (BTC) in INR for September 2024 was ₹5,049,676, the opening price ₹4,946,720 and the closing price ₹5,308,916.
The daily high for September was ₹5,563,587 and a low of ₹4,417,415.
The price that month was up 7.3% for the month and up 50.9% for the year.
The average price for Bitcoin (BTC) in INR for September 2025 was ₹9,982,444, the opening price ₹9,545,351 and the closing price ₹10,132,805.
The daily high for September was ₹10,396,383 and a low of ₹9,467,711.
The price that month was up 6.1% for the month and up 26.7% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Sept. 1, 2022 | ₹ 1,593,064 | ₹ 1,594,996 | ₹ 1,606,732 | ₹ 1,566,050 | ₹ 1,604,476 | 1% | % | -54% | ₹ 2,406,022,263,840 | ₿ 1,510,311 |
| Sept. 2, 2022 | ₹ 1,600,419 | ₹ 1,604,391 | ₹ 1,625,321 | ₹ 1,579,883 | ₹ 1,592,083 | -1% | % | -54% | ₹ 2,321,900,621,100 | ₿ 1,450,808 |
| Sept. 3, 2022 | ₹ 1,585,268 | ₹ 1,592,079 | ₹ 1,597,444 | ₹ 1,570,445 | ₹ 1,581,106 | -1% | % | -54% | ₹ 1,882,542,262,848 | ₿ 1,187,523 |
| Sept. 4, 2022 | ₹ 1,583,645 | ₹ 1,581,137 | ₹ 1,594,470 | ₹ 1,565,538 | ₹ 1,593,436 | 1% | % | -54% | ₹ 2,012,719,705,760 | ₿ 1,270,941 |
| Sept. 5, 2022 | ₹ 1,586,840 | ₹ 1,593,601 | ₹ 1,596,979 | ₹ 1,569,949 | ₹ 1,586,832 | 0% | % | -54% | ₹ 2,307,756,453,818 | ₿ 1,454,309 |
| Sept. 6, 2022 | ₹ 1,550,911 | ₹ 1,587,261 | ₹ 1,609,726 | ₹ 1,501,616 | ₹ 1,505,042 | -5% | % | -56% | ₹ 3,467,776,520,479 | ₿ 2,235,961 |
| Sept. 7, 2022 | ₹ 1,519,746 | ₹ 1,505,044 | ₹ 1,547,341 | ₹ 1,490,149 | ₹ 1,536,450 | 2% | % | -55% | ₹ 2,806,802,606,018 | ₿ 1,846,889 |
| Sept. 8, 2022 | ₹ 1,536,970 | ₹ 1,536,420 | ₹ 1,548,534 | ₹ 1,522,294 | ₹ 1,540,632 | 0% | % | -55% | ₹ 2,565,973,867,551 | ₿ 1,669,502 |
| Sept. 9, 2022 | ₹ 1,622,636 | ₹ 1,540,497 | ₹ 1,707,779 | ₹ 1,539,128 | ₹ 1,703,139 | 11% | % | -51% | ₹ 3,860,891,789,542 | ₿ 2,379,395 |
| Sept. 10, 2022 | ₹ 1,712,351 | ₹ 1,702,801 | ₹ 1,733,359 | ₹ 1,686,238 | ₹ 1,727,008 | 1% | % | -50% | ₹ 2,940,439,544,778 | ₿ 1,717,194 |
| Sept. 11, 2022 | ₹ 1,725,063 | ₹ 1,726,849 | ₹ 1,734,157 | ₹ 1,705,193 | ₹ 1,734,053 | 0% | % | -50% | ₹ 2,747,652,410,708 | ₿ 1,592,784 |
| Sept. 12, 2022 | ₹ 1,752,774 | ₹ 1,734,124 | ₹ 1,781,133 | ₹ 1,720,621 | ₹ 1,775,220 | 2% | % | -49% | ₹ 3,984,608,438,604 | ₿ 2,273,315 |
| Sept. 13, 2022 | ₹ 1,695,805 | ₹ 1,775,301 | ₹ 1,795,188 | ₹ 1,597,057 | ₹ 1,615,674 | -9% | % | -53% | ₹ 4,066,993,383,643 | ₿ 2,398,267 |
| Sept. 14, 2022 | ₹ 1,604,431 | ₹ 1,606,746 | ₹ 1,629,189 | ₹ 1,573,553 | ₹ 1,608,237 | 0% | % | -53% | ₹ 3,009,114,158,391 | ₿ 1,875,502 |
| Sept. 15, 2022 | ₹ 1,591,369 | ₹ 1,608,332 | ₹ 1,616,613 | ₹ 1,567,400 | ₹ 1,573,129 | -2% | % | -54% | ₹ 2,905,639,315,961 | ₿ 1,825,875 |
| Sept. 16, 2022 | ₹ 1,569,799 | ₹ 1,573,352 | ₹ 1,584,373 | ₹ 1,545,800 | ₹ 1,575,671 | 0% | % | -54% | ₹ 2,400,521,702,522 | ₿ 1,529,190 |
| Sept. 17, 2022 | ₹ 1,590,690 | ₹ 1,576,026 | ₹ 1,606,746 | ₹ 1,576,026 | ₹ 1,603,961 | 2% | % | -54% | ₹ 1,988,851,551,879 | ₿ 1,250,308 |
| Sept. 18, 2022 | ₹ 1,575,096 | ₹ 1,603,933 | ₹ 1,603,933 | ₹ 1,544,983 | ₹ 1,547,536 | -4% | % | -55% | ₹ 2,490,685,567,516 | ₿ 1,581,291 |
| Sept. 19, 2022 | ₹ 1,533,945 | ₹ 1,547,461 | ₹ 1,565,354 | ₹ 1,465,145 | ₹ 1,557,819 | 1% | % | -55% | ₹ 3,202,418,681,754 | ₿ 2,087,702 |
| Sept. 20, 2022 | ₹ 1,532,002 | ₹ 1,557,935 | ₹ 1,562,469 | ₹ 1,500,823 | ₹ 1,506,779 | -3% | % | -56% | ₹ 2,934,575,294,566 | ₿ 1,915,517 |
| Sept. 21, 2022 | ₹ 1,507,258 | ₹ 1,506,819 | ₹ 1,573,319 | ₹ 1,464,156 | ₹ 1,484,736 | -1% | % | -57% | ₹ 3,711,463,435,078 | ₿ 2,462,395 |
| Sept. 22, 2022 | ₹ 1,527,209 | ₹ 1,483,715 | ₹ 1,577,223 | ₹ 1,474,187 | ₹ 1,573,710 | 6% | % | -54% | ₹ 3,334,565,842,781 | ₿ 2,183,438 |
| Sept. 23, 2022 | ₹ 1,557,527 | ₹ 1,573,617 | ₹ 1,578,439 | ₹ 1,510,151 | ₹ 1,567,903 | 0% | % | -55% | ₹ 3,160,246,052,810 | ₿ 2,029,015 |
| Sept. 24, 2022 | ₹ 1,551,941 | ₹ 1,567,851 | ₹ 1,568,924 | ₹ 1,532,447 | ₹ 1,538,543 | -2% | % | -55% | ₹ 2,124,535,604,051 | ₿ 1,368,954 |
| Sept. 25, 2022 | ₹ 1,534,988 | ₹ 1,538,486 | ₹ 1,554,607 | ₹ 1,519,095 | ₹ 1,527,765 | -1% | % | -56% | ₹ 1,898,115,004,225 | ₿ 1,236,566 |
| Sept. 26, 2022 | ₹ 1,549,096 | ₹ 1,527,912 | ₹ 1,571,886 | ₹ 1,527,708 | ₹ 1,568,878 | 3% | % | -55% | ₹ 3,603,248,323,734 | ₿ 2,326,033 |
| Sept. 27, 2022 | ₹ 1,583,828 | ₹ 1,568,810 | ₹ 1,658,159 | ₹ 1,546,538 | ₹ 1,561,807 | 0% | % | -55% | ₹ 4,786,742,175,714 | ₿ 3,022,261 |
| Sept. 28, 2022 | ₹ 1,565,950 | ₹ 1,561,322 | ₹ 1,602,271 | ₹ 1,518,310 | ₹ 1,581,898 | 1% | % | -54% | ₹ 4,321,540,077,933 | ₿ 2,759,692 |
| Sept. 29, 2022 | ₹ 1,581,121 | ₹ 1,581,984 | ₹ 1,600,532 | ₹ 1,547,139 | ₹ 1,594,829 | 1% | % | -54% | ₹ 3,343,798,720,956 | ₿ 2,114,828 |
| Sept. 30, 2022 | ₹ 1,596,303 | ₹ 1,594,860 | ₹ 1,635,349 | ₹ 1,568,621 | ₹ 1,586,380 | -1% | % | -54% | ₹ 3,590,068,893,240 | ₿ 2,248,990 |
In 2022 Bitcoin had 0 all time highs in INR. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.