In September 2022 Bitcoin (BTC-JPY) was priced at ¥2,795,707 JPY (Japanese Yen)
2022
1 days
What was the historical Bitcoin price for September 2022 in Japanese Yen (JPY)? The average price for Bitcoin in September 2022 BTC-JPY was ¥2,795,707. The closing price for Bitcoin (BTC) in September 2022 was ¥2,819,605, on Sept. 1, 2022. It was up 0.9% for the month and down -47.1% for the year.
Daily price history for BTC-JPY (Bitcoin JPY), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in JPY for Sept. 1, 2022 was ¥2,795,707, the opening price ¥2,793,653 and the closing price ¥2,819,605.
The daily high for Sept. 1, 2022 was ¥2,817,250 and the daily low ¥2,752,322.
The price that day was up 0.9% for the day, down % for the month and down -47.1% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 2, 2022 was ¥2,813,773, the opening price ¥2,819,455 and the closing price ¥2,799,982.
The daily high for Sept. 2, 2022 was ¥2,859,280 and the daily low ¥2,776,376.
The price that day was down -0.7% for the day, down % for the month and down -47.5% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 3, 2022 was ¥2,787,997, the opening price ¥2,799,974 and the closing price ¥2,780,677.
The daily high for Sept. 3, 2022 was ¥2,809,409 and the daily low ¥2,761,926.
The price that day was down -0.7% for the day, down % for the month and down -47.8% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 4, 2022 was ¥2,788,037, the opening price ¥2,780,731 and the closing price ¥2,809,003.
The daily high for Sept. 4, 2022 was ¥2,809,117 and the daily low ¥2,753,298.
The price that day was up 1.0% for the day, down % for the month and down -47.3% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 5, 2022 was ¥2,792,389, the opening price ¥2,809,295 and the closing price ¥2,782,300.
The daily high for Sept. 5, 2022 was ¥2,813,186 and the daily low ¥2,764,776.
The price that day was down -1.0% for the day, down % for the month and down -47.8% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 6, 2022 was ¥2,748,507, the opening price ¥2,783,051 and the closing price ¥2,696,793.
The daily high for Sept. 6, 2022 was ¥2,829,074 and the daily low ¥2,685,110.
The price that day was down -3.1% for the day, down % for the month and down -49.4% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 7, 2022 was ¥2,736,966, the opening price ¥2,696,795 and the closing price ¥2,780,022.
The daily high for Sept. 7, 2022 was ¥2,793,122 and the daily low ¥2,677,925.
The price that day was up 3.1% for the day, down % for the month and down -47.9% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 8, 2022 was ¥2,777,654, the opening price ¥2,779,967 and the closing price ¥2,781,128.
The daily high for Sept. 8, 2022 was ¥2,796,060 and the daily low ¥2,753,460.
The price that day was up 0.0% for the day, down % for the month and down -47.8% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 9, 2022 was ¥2,915,523, the opening price ¥2,780,885 and the closing price ¥3,046,922.
The daily high for Sept. 9, 2022 was ¥3,055,224 and the daily low ¥2,779,063.
The price that day was up 9.6% for the day, down % for the month and down -42.8% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 10, 2022 was ¥3,063,376, the opening price ¥3,046,318 and the closing price ¥3,089,587.
The daily high for Sept. 10, 2022 was ¥3,100,949 and the daily low ¥3,016,650.
The price that day was up 1.4% for the day, down % for the month and down -42.0% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 11, 2022 was ¥3,086,833, the opening price ¥3,089,302 and the closing price ¥3,103,623.
The daily high for Sept. 11, 2022 was ¥3,103,808 and the daily low ¥3,050,598.
The price that day was up 0.5% for the day, down % for the month and down -41.8% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 12, 2022 was ¥3,145,080, the opening price ¥3,103,751 and the closing price ¥3,189,668.
The daily high for Sept. 12, 2022 was ¥3,198,483 and the daily low ¥3,088,417.
The price that day was up 2.8% for the day, down % for the month and down -40.2% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 13, 2022 was ¥3,060,137, the opening price ¥3,189,815 and the closing price ¥2,931,923.
The daily high for Sept. 13, 2022 was ¥3,218,170 and the daily low ¥2,900,642.
The price that day was down -8.1% for the day, down % for the month and down -45.0% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 14, 2022 was ¥2,899,670, the opening price ¥2,915,722 and the closing price ¥2,892,871.
The daily high for Sept. 14, 2022 was ¥2,957,177 and the daily low ¥2,832,911.
The price that day was down -1.3% for the day, down % for the month and down -45.7% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 15, 2022 was ¥2,862,927, the opening price ¥2,893,043 and the closing price ¥2,823,942.
The daily high for Sept. 15, 2022 was ¥2,919,624 and the daily low ¥2,815,098.
The price that day was down -2.4% for the day, down % for the month and down -47.0% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 16, 2022 was ¥2,816,923, the opening price ¥2,824,343 and the closing price ¥2,826,026.
The daily high for Sept. 16, 2022 was ¥2,843,032 and the daily low ¥2,774,290.
The price that day was up 0.1% for the day, down % for the month and down -47.0% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 17, 2022 was ¥2,853,264, the opening price ¥2,826,662 and the closing price ¥2,877,368.
The daily high for Sept. 17, 2022 was ¥2,882,365 and the daily low ¥2,826,662.
The price that day was up 1.8% for the day, down % for the month and down -46.0% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 18, 2022 was ¥2,825,063, the opening price ¥2,877,319 and the closing price ¥2,772,368.
The daily high for Sept. 18, 2022 was ¥2,877,319 and the daily low ¥2,773,245.
The price that day was down -3.6% for the day, down % for the month and down -48.0% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 19, 2022 was ¥2,754,812, the opening price ¥2,772,234 and the closing price ¥2,798,397.
The daily high for Sept. 19, 2022 was ¥2,813,257 and the daily low ¥2,635,359.
The price that day was up 0.9% for the day, down % for the month and down -47.5% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 20, 2022 was ¥2,753,985, the opening price ¥2,798,606 and the closing price ¥2,712,442.
The daily high for Sept. 20, 2022 was ¥2,802,620 and the daily low ¥2,702,271.
The price that day was down -3.1% for the day, down % for the month and down -49.1% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 21, 2022 was ¥2,715,696, the opening price ¥2,712,513 and the closing price ¥2,675,310.
The daily high for Sept. 21, 2022 was ¥2,838,125 and the daily low ¥2,636,838.
The price that day was down -1.4% for the day, down % for the month and down -49.8% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 22, 2022 was ¥2,716,246, the opening price ¥2,673,470 and the closing price ¥2,761,972.
The daily high for Sept. 22, 2022 was ¥2,769,966 and the daily low ¥2,659,575.
The price that day was up 3.2% for the day, down % for the month and down -48.2% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 23, 2022 was ¥2,740,448, the opening price ¥2,761,808 and the closing price ¥2,766,028.
The daily high for Sept. 23, 2022 was ¥2,768,783 and the daily low ¥2,665,175.
The price that day was up 0.1% for the day, down % for the month and down -48.1% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 24, 2022 was ¥2,738,313, the opening price ¥2,765,936 and the closing price ¥2,715,123.
The daily high for Sept. 24, 2022 was ¥2,767,829 and the daily low ¥2,704,364.
The price that day was down -1.8% for the day, down % for the month and down -49.1% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 25, 2022 was ¥2,709,722, the opening price ¥2,715,022 and the closing price ¥2,698,603.
The daily high for Sept. 25, 2022 was ¥2,743,471 and the daily low ¥2,681,793.
The price that day was down -0.6% for the day, down % for the month and down -49.4% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 26, 2022 was ¥2,735,939, the opening price ¥2,698,862 and the closing price ¥2,777,273.
The daily high for Sept. 26, 2022 was ¥2,771,645 and the daily low ¥2,695,976.
The price that day was up 2.9% for the day, down % for the month and down -47.9% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 27, 2022 was ¥2,806,285, the opening price ¥2,777,152 and the closing price ¥2,765,526.
The daily high for Sept. 27, 2022 was ¥2,942,100 and the daily low ¥2,740,360.
The price that day was down -0.4% for the day, down % for the month and down -48.1% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 28, 2022 was ¥2,773,040, the opening price ¥2,764,668 and the closing price ¥2,805,559.
The daily high for Sept. 28, 2022 was ¥2,837,366 and the daily low ¥2,684,569.
The price that day was up 1.4% for the day, down % for the month and down -47.4% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 29, 2022 was ¥2,800,114, the opening price ¥2,805,712 and the closing price ¥2,826,862.
The daily high for Sept. 29, 2022 was ¥2,830,514 and the daily low ¥2,737,371.
The price that day was up 0.8% for the day, down % for the month and down -47.0% for the year.
The average price for Bitcoin (BTC) in JPY for Sept. 30, 2022 was ¥2,833,395, the opening price ¥2,826,917 and the closing price ¥2,812,751.
The daily high for Sept. 30, 2022 was ¥2,908,154 and the daily low ¥2,785,757.
The price that day was down -0.5% for the day, down % for the month and down -47.2% 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 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 JPY for September 2014 was ¥44,629, the opening price ¥49,913 and the closing price ¥42,425.
The daily high for September was ¥50,193 and a low of ¥40,775.
The price that month was down nan% for the month and down -15.0% for the year.
The average price for Bitcoin (BTC) in JPY for September 2015 was ¥28,090, the opening price ¥27,884 and the closing price ¥28,294.
The daily high for September was ¥31,216 and a low of ¥27,041.
The price that month was up 1.6% for the month and down -26.2% for the year.
The average price for Bitcoin (BTC) in JPY for September 2016 was ¥61,739, the opening price ¥59,460 and the closing price ¥61,784.
The daily high for September was ¥64,567 and a low of ¥58,942.
The price that month was up 3.9% for the month and up 19.2% for the year.
The average price for Bitcoin (BTC) in JPY for September 2017 was ¥449,645, the opening price ¥517,758 and the closing price ¥487,975.
The daily high for September was ¥548,498 and a low of ¥327,900.
The price that month was down -5.8% for the month and up 333.3% for the year.
The average price for Bitcoin (BTC) in JPY for September 2018 was ¥740,946, the opening price ¥782,115 and the closing price ¥754,042.
The daily high for September was ¥824,032 and a low of ¥688,235.
The price that month was down -3.5% for the month and down -52.6% for the year.
The average price for Bitcoin (BTC) in JPY for September 2019 was ¥1,055,512, the opening price ¥1,023,687 and the closing price ¥896,305.
The daily high for September was ¥1,166,117 and a low of ¥844,254.
The price that month was down -12.4% for the month and up 118.2% for the year.
The average price for Bitcoin (BTC) in JPY for September 2020 was ¥1,126,461, the opening price ¥1,238,098 and the closing price ¥1,137,248.
The daily high for September was ¥1,278,857 and a low of ¥1,053,153.
The price that month was down -8.2% for the month and up 45.4% for the year.
The average price for Bitcoin (BTC) in JPY for September 2021 was ¥5,058,158, the opening price ¥5,183,734 and the closing price ¥4,881,109.
The daily high for September was ¥5,802,921 and a low of ¥4,345,504.
The price that month was down -6.0% for the month and up 63.1% for the year.
The average price for Bitcoin (BTC) in JPY 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 month was up 0.7% for the month and down -47.2% for the year.
The average price for Bitcoin (BTC) in JPY for September 2023 was ¥3,885,104, the opening price ¥3,773,150 and the closing price ¥4,028,333.
The daily high for September was ¥4,067,947 and a low of ¥3,653,161.
The price that month was up 6.8% for the month and up 85.7% for the year.
The average price for Bitcoin (BTC) in JPY for September 2024 was ¥8,624,945, the opening price ¥8,620,500 and the closing price ¥9,101,589.
The daily high for September was ¥9,522,823 and a low of ¥7,485,584.
The price that month was up 5.6% for the month and up 52.6% for the year.
The average price for Bitcoin (BTC) in JPY for September 2025 was ¥16,727,755, the opening price ¥15,923,641 and the closing price ¥16,883,106.
The daily high for September was ¥17,435,322 and a low of ¥15,767,791.
The price that month was up 6.0% for the month and up 14.8% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Sept. 1, 2022 | ¥ 2,795,707 | ¥ 2,793,653 | ¥ 2,817,250 | ¥ 2,752,322 | ¥ 2,819,605 | 1% | % | -47% | ¥ 4,228,191,120,852 | ₿ 1,512,387 |
| Sept. 2, 2022 | ¥ 2,813,773 | ¥ 2,819,455 | ¥ 2,859,280 | ¥ 2,776,376 | ¥ 2,799,982 | -1% | % | -47% | ¥ 4,083,505,013,632 | ₿ 1,451,256 |
| Sept. 3, 2022 | ¥ 2,787,997 | ¥ 2,799,974 | ¥ 2,809,409 | ¥ 2,761,926 | ¥ 2,780,677 | -1% | % | -48% | ¥ 3,310,809,557,850 | ₿ 1,187,523 |
| Sept. 4, 2022 | ¥ 2,788,037 | ¥ 2,780,731 | ¥ 2,809,117 | ¥ 2,753,298 | ¥ 2,809,003 | 1% | % | -47% | ¥ 3,548,141,757,034 | ₿ 1,272,631 |
| Sept. 5, 2022 | ¥ 2,792,389 | ¥ 2,809,295 | ¥ 2,813,186 | ¥ 2,764,776 | ¥ 2,782,300 | -1% | % | -48% | ¥ 4,046,344,260,520 | ₿ 1,449,062 |
| Sept. 6, 2022 | ¥ 2,748,507 | ¥ 2,783,051 | ¥ 2,829,074 | ¥ 2,685,110 | ¥ 2,696,793 | -3% | % | -49% | ¥ 6,213,695,111,621 | ₿ 2,260,753 |
| Sept. 7, 2022 | ¥ 2,736,966 | ¥ 2,696,795 | ¥ 2,793,122 | ¥ 2,677,925 | ¥ 2,780,022 | 3% | % | -48% | ¥ 5,078,571,489,127 | ₿ 1,855,548 |
| Sept. 8, 2022 | ¥ 2,777,654 | ¥ 2,779,967 | ¥ 2,796,060 | ¥ 2,753,460 | ¥ 2,781,128 | 0% | % | -48% | ¥ 4,632,060,986,859 | ₿ 1,667,616 |
| Sept. 9, 2022 | ¥ 2,915,523 | ¥ 2,780,885 | ¥ 3,055,224 | ¥ 2,779,063 | ¥ 3,046,922 | 10% | % | -43% | ¥ 6,907,152,717,676 | ₿ 2,369,095 |
| Sept. 10, 2022 | ¥ 3,063,376 | ¥ 3,046,318 | ¥ 3,100,949 | ¥ 3,016,650 | ¥ 3,089,587 | 1% | % | -42% | ¥ 5,260,394,345,590 | ₿ 1,717,189 |
| Sept. 11, 2022 | ¥ 3,086,833 | ¥ 3,089,302 | ¥ 3,103,808 | ¥ 3,050,598 | ¥ 3,103,623 | 0% | % | -42% | ¥ 4,917,771,686,848 | ₿ 1,593,145 |
| Sept. 12, 2022 | ¥ 3,145,080 | ¥ 3,103,751 | ¥ 3,198,483 | ¥ 3,088,417 | ¥ 3,189,668 | 3% | % | -40% | ¥ 7,159,440,493,014 | ₿ 2,276,394 |
| Sept. 13, 2022 | ¥ 3,060,137 | ¥ 3,189,815 | ¥ 3,218,170 | ¥ 2,900,642 | ¥ 2,931,923 | -8% | % | -45% | ¥ 7,380,270,746,059 | ₿ 2,411,745 |
| Sept. 14, 2022 | ¥ 2,899,670 | ¥ 2,915,722 | ¥ 2,957,177 | ¥ 2,832,911 | ¥ 2,892,871 | -1% | % | -46% | ¥ 5,412,748,028,850 | ₿ 1,866,677 |
| Sept. 15, 2022 | ¥ 2,862,927 | ¥ 2,893,043 | ¥ 2,919,624 | ¥ 2,815,098 | ¥ 2,823,942 | -2% | % | -47% | ¥ 5,215,946,325,369 | ₿ 1,821,893 |
| Sept. 16, 2022 | ¥ 2,816,923 | ¥ 2,824,343 | ¥ 2,843,032 | ¥ 2,774,290 | ¥ 2,826,026 | 0% | % | -47% | ¥ 4,305,426,737,904 | ₿ 1,528,415 |
| Sept. 17, 2022 | ¥ 2,853,264 | ¥ 2,826,662 | ¥ 2,882,365 | ¥ 2,826,662 | ¥ 2,877,368 | 2% | % | -46% | ¥ 3,567,829,429,350 | ₿ 1,250,438 |
| Sept. 18, 2022 | ¥ 2,825,063 | ¥ 2,877,319 | ¥ 2,877,319 | ¥ 2,773,245 | ¥ 2,772,368 | -4% | % | -48% | ¥ 4,461,994,780,104 | ₿ 1,579,432 |
| Sept. 19, 2022 | ¥ 2,754,812 | ¥ 2,772,234 | ¥ 2,813,257 | ¥ 2,635,359 | ¥ 2,798,397 | 1% | % | -48% | ¥ 5,752,683,855,153 | ₿ 2,088,231 |
| Sept. 20, 2022 | ¥ 2,753,985 | ¥ 2,798,606 | ¥ 2,802,620 | ¥ 2,702,271 | ¥ 2,712,442 | -3% | % | -49% | ¥ 5,282,700,539,359 | ₿ 1,918,203 |
| Sept. 21, 2022 | ¥ 2,715,696 | ¥ 2,712,513 | ¥ 2,838,125 | ¥ 2,636,838 | ¥ 2,675,310 | -1% | % | -50% | ¥ 6,687,594,779,530 | ₿ 2,462,571 |
| Sept. 22, 2022 | ¥ 2,716,246 | ¥ 2,673,470 | ¥ 2,769,966 | ¥ 2,659,575 | ¥ 2,761,972 | 3% | % | -48% | ¥ 5,852,398,043,595 | ₿ 2,154,591 |
| Sept. 23, 2022 | ¥ 2,740,448 | ¥ 2,761,808 | ¥ 2,768,783 | ¥ 2,665,175 | ¥ 2,766,028 | 0% | % | -48% | ¥ 5,575,171,855,613 | ₿ 2,034,401 |
| Sept. 24, 2022 | ¥ 2,738,313 | ¥ 2,765,936 | ¥ 2,767,829 | ¥ 2,704,364 | ¥ 2,715,123 | -2% | % | -49% | ¥ 3,749,244,313,631 | ₿ 1,369,181 |
| Sept. 25, 2022 | ¥ 2,709,722 | ¥ 2,715,022 | ¥ 2,743,471 | ¥ 2,681,793 | ¥ 2,698,603 | -1% | % | -49% | ¥ 3,352,778,423,548 | ₿ 1,237,314 |
| Sept. 26, 2022 | ¥ 2,735,939 | ¥ 2,698,862 | ¥ 2,771,645 | ¥ 2,695,976 | ¥ 2,777,273 | 3% | % | -48% | ¥ 6,378,574,232,563 | ₿ 2,331,403 |
| Sept. 27, 2022 | ¥ 2,806,285 | ¥ 2,777,152 | ¥ 2,942,100 | ¥ 2,740,360 | ¥ 2,765,526 | 0% | % | -48% | ¥ 8,475,990,170,140 | ₿ 3,020,360 |
| Sept. 28, 2022 | ¥ 2,773,040 | ¥ 2,764,668 | ¥ 2,837,366 | ¥ 2,684,569 | ¥ 2,805,559 | 1% | % | -47% | ¥ 7,664,424,284,846 | ₿ 2,763,906 |
| Sept. 29, 2022 | ¥ 2,800,114 | ¥ 2,805,712 | ¥ 2,830,514 | ¥ 2,737,371 | ¥ 2,826,862 | 1% | % | -47% | ¥ 5,926,940,418,514 | ₿ 2,116,678 |
| Sept. 30, 2022 | ¥ 2,833,395 | ¥ 2,826,917 | ¥ 2,908,154 | ¥ 2,785,757 | ¥ 2,812,751 | 0% | % | -47% | ¥ 6,365,415,953,581 | ₿ 2,246,569 |
In 2022 Bitcoin had 0 all time highs in JPY. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.