In September 2022 Bitcoin (BTC-USD) was priced at $20,007 USD (United States Dollar)
2022
1 days
What was the historical Bitcoin price for September 2022 in United States Dollar (USD)? The average price for Bitcoin in September 2022 BTC-USD was $20,007. The closing price for Bitcoin (BTC) in September 2022 was $20,127, on Sept. 1, 2022. It was up 0.4% for the month and down -56.5% for the year.
Daily price history for BTC-USD (Bitcoin USD), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in USD for Sept. 1, 2022 was $20,007, the opening price $20,050 and the closing price $20,127.
The daily high for Sept. 1, 2022 was $20,198 and the daily low $19,654.
The price that day was up 0.4% for the day, down % for the month and down -56.5% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 2, 2022 was $20,078, the opening price $20,126 and the closing price $19,970.
The daily high for Sept. 2, 2022 was $20,402 and the daily low $19,815.
The price that day was down -0.8% for the day, down % for the month and down -56.9% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 3, 2022 was $19,884, the opening price $19,970 and the closing price $19,832.
The daily high for Sept. 3, 2022 was $20,037 and the daily low $19,698.
The price that day was down -0.7% for the day, down % for the month and down -57.2% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 4, 2022 was $19,864, the opening price $19,832 and the closing price $19,987.
The daily high for Sept. 4, 2022 was $20,000 and the daily low $19,637.
The price that day was up 0.8% for the day, down % for the month and down -56.8% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 5, 2022 was $19,876, the opening price $19,989 and the closing price $19,812.
The daily high for Sept. 5, 2022 was $20,031 and the daily low $19,673.
The price that day was down -0.9% for the day, down % for the month and down -57.2% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 6, 2022 was $19,403, the opening price $19,818 and the closing price $18,838.
The daily high for Sept. 6, 2022 was $20,155 and the daily low $18,800.
The price that day was down -4.9% for the day, down % for the month and down -59.3% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 7, 2022 was $19,050, the opening price $18,838 and the closing price $19,290.
The daily high for Sept. 7, 2022 was $19,427 and the daily low $18,644.
The price that day was up 2.4% for the day, down % for the month and down -58.3% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 8, 2022 was $19,278, the opening price $19,290 and the closing price $19,330.
The daily high for Sept. 8, 2022 was $19,417 and the daily low $19,077.
The price that day was up 0.2% for the day, down % for the month and down -58.3% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 9, 2022 was $20,365, the opening price $19,328 and the closing price $21,381.
The daily high for Sept. 9, 2022 was $21,439 and the daily low $19,311.
The price that day was up 10.6% for the day, down % for the month and down -53.8% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 10, 2022 was $21,497, the opening price $21,377 and the closing price $21,681.
The daily high for Sept. 10, 2022 was $21,760 and the daily low $21,169.
The price that day was up 1.4% for the day, down % for the month and down -53.2% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 11, 2022 was $21,656, the opening price $21,679 and the closing price $21,769.
The daily high for Sept. 11, 2022 was $21,771 and the daily low $21,407.
The price that day was up 0.4% for the day, down % for the month and down -53.0% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 12, 2022 was $22,046, the opening price $21,770 and the closing price $22,370.
The daily high for Sept. 12, 2022 was $22,439 and the daily low $21,604.
The price that day was up 2.8% for the day, down % for the month and down -51.7% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 13, 2022 was $21,351, the opening price $22,371 and the closing price $20,297.
The daily high for Sept. 13, 2022 was $22,674 and the daily low $20,063.
The price that day was down -9.3% for the day, down % for the month and down -56.2% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 14, 2022 was $20,172, the opening price $20,185 and the closing price $20,241.
The daily high for Sept. 14, 2022 was $20,467 and the daily low $19,793.
The price that day was down -0.3% for the day, down % for the month and down -56.3% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 15, 2022 was $19,975, the opening price $20,242 and the closing price $19,701.
The daily high for Sept. 15, 2022 was $20,318 and the daily low $19,637.
The price that day was down -2.7% for the day, down % for the month and down -57.5% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 16, 2022 was $19,687, the opening price $19,704 and the closing price $19,773.
The daily high for Sept. 16, 2022 was $19,871 and the daily low $19,400.
The price that day was up 0.4% for the day, down % for the month and down -57.3% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 17, 2022 was $19,961, the opening price $19,777 and the closing price $20,128.
The daily high for Sept. 17, 2022 was $20,163 and the daily low $19,777.
The price that day was up 1.8% for the day, down % for the month and down -56.5% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 18, 2022 was $19,765, the opening price $20,127 and the closing price $19,420.
The daily high for Sept. 18, 2022 was $20,127 and the daily low $19,387.
The price that day was down -3.5% for the day, down % for the month and down -58.1% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 19, 2022 was $19,248, the opening price $19,419 and the closing price $19,544.
The daily high for Sept. 19, 2022 was $19,639 and the daily low $18,390.
The price that day was up 0.6% for the day, down % for the month and down -57.8% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 20, 2022 was $19,213, the opening price $19,546 and the closing price $18,891.
The daily high for Sept. 20, 2022 was $19,602 and the daily low $18,813.
The price that day was down -3.3% for the day, down % for the month and down -59.2% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 21, 2022 was $18,851, the opening price $18,891 and the closing price $18,547.
The daily high for Sept. 21, 2022 was $19,675 and the daily low $18,290.
The price that day was down -1.8% for the day, down % for the month and down -60.0% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 22, 2022 was $18,955, the opening price $18,535 and the closing price $19,414.
The daily high for Sept. 22, 2022 was $19,457 and the daily low $18,416.
The price that day was up 4.7% for the day, down % for the month and down -58.1% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 23, 2022 was $19,198, the opening price $19,412 and the closing price $19,298.
The daily high for Sept. 23, 2022 was $19,465 and the daily low $18,618.
The price that day was down -0.6% for the day, down % for the month and down -58.3% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 24, 2022 was $19,102, the opening price $19,297 and the closing price $18,937.
The daily high for Sept. 24, 2022 was $19,310 and the daily low $18,862.
The price that day was down -1.9% for the day, down % for the month and down -59.1% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 25, 2022 was $18,892, the opening price $18,936 and the closing price $18,802.
The daily high for Sept. 25, 2022 was $19,135 and the daily low $18,696.
The price that day was down -0.7% for the day, down % for the month and down -59.4% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 26, 2022 was $19,006, the opening price $18,804 and the closing price $19,223.
The daily high for Sept. 26, 2022 was $19,275 and the daily low $18,721.
The price that day was up 2.2% for the day, down % for the month and down -58.5% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 27, 2022 was $19,397, the opening price $19,222 and the closing price $19,111.
The daily high for Sept. 27, 2022 was $20,338 and the daily low $18,916.
The price that day was down -0.6% for the day, down % for the month and down -58.7% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 28, 2022 was $19,193, the opening price $19,105 and the closing price $19,427.
The daily high for Sept. 28, 2022 was $19,688 and the daily low $18,553.
The price that day was up 1.7% for the day, down % for the month and down -58.1% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 29, 2022 was $19,379, the opening price $19,428 and the closing price $19,573.
The daily high for Sept. 29, 2022 was $19,589 and the daily low $18,924.
The price that day was up 0.8% for the day, down % for the month and down -57.7% for the year.
The average price for Bitcoin (BTC) in USD for Sept. 30, 2022 was $19,595, the opening price $19,573 and the closing price $19,432.
The daily high for Sept. 30, 2022 was $20,110 and the daily low $19,266.
The price that day was down -0.7% for the day, down % for the month and down -58.0% for the year.
The average Bitcoin price in September 2022 in 7 other global currencies.
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 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 USD for September 2014 was $410, the opening price $466 and the closing price $387.
The daily high for September was $468 and a low of $372.
The price that month was down nan% for the month and down -16.9% for the year.
The average price for Bitcoin (BTC) in USD for September 2015 was $234, the opening price $230 and the closing price $236.
The daily high for September was $259 and a low of $225.
The price that month was up 2.6% for the month and down -26.3% for the year.
The average price for Bitcoin (BTC) in USD for September 2016 was $605, the opening price $576 and the closing price $610.
The daily high for September was $629 and a low of $571.
The price that month was up 6.0% for the month and up 41.6% for the year.
The average price for Bitcoin (BTC) in USD for September 2017 was $4,066, the opening price $4,702 and the closing price $4,339.
The daily high for September was $4,975 and a low of $2,947.
The price that month was down -7.8% for the month and up 350.2% for the year.
The average price for Bitcoin (BTC) in USD for September 2018 was $6,616, the opening price $7,045 and the closing price $6,626.
The daily high for September was $7,388 and a low of $6,198.
The price that month was down -5.9% for the month and down -53.1% for the year.
The average price for Bitcoin (BTC) in USD for September 2019 was $9,823, the opening price $9,631 and the closing price $8,294.
The daily high for September was $10,899 and a low of $7,831.
The price that month was down -13.9% for the month and up 121.4% for the year.
The average price for Bitcoin (BTC) in USD for September 2020 was $10,666, the opening price $11,679 and the closing price $10,784.
The daily high for September was $12,067 and a low of $9,916.
The price that month was down -7.7% for the month and up 49.9% for the year.
The average price for Bitcoin (BTC) in USD for September 2021 was $45,940, the opening price $47,100 and the closing price $43,791.
The daily high for September was $52,854 and a low of $39,788.
The price that month was down -7.2% for the month and up 51.0% for the year.
The average price for Bitcoin (BTC) in USD 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 month was down -3.1% for the month and down -58.0% for the year.
The average price for Bitcoin (BTC) in USD for September 2023 was $26,298, the opening price $25,934 and the closing price $26,968.
The daily high for September was $27,489 and a low of $24,930.
The price that month was up 4.0% for the month and up 63.0% for the year.
The average price for Bitcoin (BTC) in USD for September 2024 was $60,266, the opening price $58,970 and the closing price $63,330.
The daily high for September was $66,481 and a low of $52,599.
The price that month was up 7.4% for the month and up 49.8% for the year.
The average price for Bitcoin (BTC) in USD for September 2025 was $113,061, the opening price $108,229 and the closing price $114,056.
The daily high for September was $117,912 and a low of $107,271.
The price that month was up 5.4% for the month and up 22.1% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Sept. 1, 2022 | $ 20,007 | $ 20,050 | $ 20,198 | $ 19,654 | $ 20,127 | 0% | % | -57% | $ 30,182,031,010 | ₿ 1,508,536 |
| Sept. 2, 2022 | $ 20,078 | $ 20,126 | $ 20,402 | $ 19,815 | $ 19,970 | -1% | % | -57% | $ 29,123,998,928 | ₿ 1,450,540 |
| Sept. 3, 2022 | $ 19,884 | $ 19,970 | $ 20,037 | $ 19,698 | $ 19,832 | -1% | % | -57% | $ 23,613,051,457 | ₿ 1,187,523 |
| Sept. 4, 2022 | $ 19,864 | $ 19,832 | $ 20,000 | $ 19,637 | $ 19,987 | 1% | % | -57% | $ 25,245,861,652 | ₿ 1,270,940 |
| Sept. 5, 2022 | $ 19,876 | $ 19,989 | $ 20,031 | $ 19,673 | $ 19,812 | -1% | % | -57% | $ 28,813,460,025 | ₿ 1,449,636 |
| Sept. 6, 2022 | $ 19,403 | $ 19,818 | $ 20,155 | $ 18,800 | $ 18,838 | -5% | % | -59% | $ 43,403,978,910 | ₿ 2,237,006 |
| Sept. 7, 2022 | $ 19,050 | $ 18,838 | $ 19,427 | $ 18,644 | $ 19,290 | 2% | % | -58% | $ 35,239,757,134 | ₿ 1,849,865 |
| Sept. 8, 2022 | $ 19,278 | $ 19,290 | $ 19,417 | $ 19,077 | $ 19,330 | 0% | % | -58% | $ 32,194,477,850 | ₿ 1,669,971 |
| Sept. 9, 2022 | $ 20,365 | $ 19,328 | $ 21,439 | $ 19,311 | $ 21,381 | 11% | % | -54% | $ 48,469,528,171 | ₿ 2,380,050 |
| Sept. 10, 2022 | $ 21,497 | $ 21,377 | $ 21,760 | $ 21,169 | $ 21,681 | 1% | % | -53% | $ 36,913,738,894 | ₿ 1,717,189 |
| Sept. 11, 2022 | $ 21,656 | $ 21,679 | $ 21,771 | $ 21,407 | $ 21,769 | 0% | % | -53% | $ 34,493,951,963 | ₿ 1,592,789 |
| Sept. 12, 2022 | $ 22,046 | $ 21,770 | $ 22,439 | $ 21,604 | $ 22,370 | 3% | % | -52% | $ 50,212,088,965 | ₿ 2,277,614 |
| Sept. 13, 2022 | $ 21,351 | $ 22,371 | $ 22,674 | $ 20,063 | $ 20,297 | -9% | % | -56% | $ 51,091,116,622 | ₿ 2,392,895 |
| Sept. 14, 2022 | $ 20,172 | $ 20,185 | $ 20,467 | $ 19,793 | $ 20,241 | 0% | % | -56% | $ 37,872,380,889 | ₿ 1,877,514 |
| Sept. 15, 2022 | $ 19,975 | $ 20,242 | $ 20,318 | $ 19,637 | $ 19,701 | -3% | % | -57% | $ 36,389,011,503 | ₿ 1,821,764 |
| Sept. 16, 2022 | $ 19,687 | $ 19,704 | $ 19,871 | $ 19,400 | $ 19,773 | 0% | % | -57% | $ 30,123,362,273 | ₿ 1,530,128 |
| Sept. 17, 2022 | $ 19,961 | $ 19,777 | $ 20,163 | $ 19,777 | $ 20,128 | 2% | % | -57% | $ 24,957,448,100 | ₿ 1,250,308 |
| Sept. 18, 2022 | $ 19,765 | $ 20,127 | $ 20,127 | $ 19,387 | $ 19,420 | -4% | % | -58% | $ 31,254,779,144 | ₿ 1,581,290 |
| Sept. 19, 2022 | $ 19,248 | $ 19,419 | $ 19,639 | $ 18,390 | $ 19,544 | 1% | % | -58% | $ 40,177,002,624 | ₿ 2,087,320 |
| Sept. 20, 2022 | $ 19,213 | $ 19,546 | $ 19,602 | $ 18,813 | $ 18,891 | -3% | % | -59% | $ 36,791,346,508 | ₿ 1,914,912 |
| Sept. 21, 2022 | $ 18,851 | $ 18,891 | $ 19,675 | $ 18,290 | $ 18,547 | -2% | % | -60% | $ 46,363,793,975 | ₿ 2,459,499 |
| Sept. 22, 2022 | $ 18,955 | $ 18,535 | $ 19,457 | $ 18,416 | $ 19,414 | 5% | % | -58% | $ 41,135,767,926 | ₿ 2,170,160 |
| Sept. 23, 2022 | $ 19,198 | $ 19,412 | $ 19,465 | $ 18,618 | $ 19,298 | -1% | % | -58% | $ 38,896,078,052 | ₿ 2,026,041 |
| Sept. 24, 2022 | $ 19,102 | $ 19,297 | $ 19,310 | $ 18,862 | $ 18,937 | -2% | % | -59% | $ 26,149,643,168 | ₿ 1,368,981 |
| Sept. 25, 2022 | $ 18,892 | $ 18,936 | $ 19,135 | $ 18,696 | $ 18,802 | -1% | % | -59% | $ 23,359,966,112 | ₿ 1,236,474 |
| Sept. 26, 2022 | $ 19,006 | $ 18,804 | $ 19,275 | $ 18,721 | $ 19,223 | 2% | % | -58% | $ 44,148,798,321 | ₿ 2,322,926 |
| Sept. 27, 2022 | $ 19,397 | $ 19,222 | $ 20,338 | $ 18,916 | $ 19,111 | -1% | % | -59% | $ 58,571,439,619 | ₿ 3,019,671 |
| Sept. 28, 2022 | $ 19,193 | $ 19,105 | $ 19,688 | $ 18,553 | $ 19,427 | 2% | % | -58% | $ 53,071,298,734 | ₿ 2,765,103 |
| Sept. 29, 2022 | $ 19,379 | $ 19,428 | $ 19,589 | $ 18,924 | $ 19,573 | 1% | % | -58% | $ 41,037,843,771 | ₿ 2,117,687 |
| Sept. 30, 2022 | $ 19,595 | $ 19,573 | $ 20,110 | $ 19,266 | $ 19,432 | -1% | % | -58% | $ 43,975,248,085 | ₿ 2,244,187 |
In 2022 Bitcoin had 0 all time highs in USD. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.