BTC Monthly Summary - September 2022
Bitcoin (BTCUSDT) · View full coin page
In September 2022, Bitcoin (BTC) declined 3.12% on Binance USDT markets, moving from an open of $20,048.4400 to a close of $19,422.6100. The month's high printed at $22,799.0000 while the low sat at $18,125.9800. Traders exchanged about $194.95B in notional volume across 30 sessions (avg $6.50B/day), with realized daily volatility near 3.39%. The strongest session was Sep 9 (+10.56%), and the weakest was Sep 13 (-9.92%).
Opening Price
$20,048.4400
Closing Price
$19,422.6100
Highest Price
$22,799.0000
Lowest Price
$18,125.9800
Monthly Gain/Loss
-3.12%
Trading Volume
$194.95B
Avg Daily Volume
$6.50B
Volatility
3.39%
Market Cap
$-1,297,469,832.00
Best Trading Day
Sep 9
(+10.56%)
Worst Trading Day
Sep 13
(-9.92%)
Key market insights for September 2022:
Bitcoin traded across 30 sessions with
175,214,455 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
BTC — September 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Bitcoin in September 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2022 | -0.86% | $-167.9300 | $19,590.5400 | $20,185.0000 | $19,155.3600 | $19,422.6100 | $8.69B | 444,322.95 | 6,254,203 |
| Sep 29, 2022 | +0.92% | +$178.6900 | $19,412.8200 | $19,645.5200 | $18,843.0100 | $19,591.5100 | $7.87B | 406,424.93 | 5,631,615 |
| Sep 28, 2022 | +1.75% | +$334.7200 | $19,078.1000 | $19,790.0000 | $18,471.2800 | $19,412.8200 | $9.96B | 521,385.46 | 7,357,437 |
| Sep 27, 2022 | -0.77% | $-147.5500 | $19,226.6800 | $20,385.8600 | $18,816.3200 | $19,079.1300 | $11.71B | 593,260.74 | 8,152,473 |
| Sep 26, 2022 | +2.23% | +$418.6900 | $18,809.1300 | $19,318.9600 | $18,680.7200 | $19,227.8200 | $8.36B | 439,239.22 | 5,837,041 |
| Sep 25, 2022 | -0.61% | $-114.6100 | $18,921.9900 | $19,180.2100 | $18,629.2000 | $18,807.3800 | $3.63B | 191,191.45 | 3,714,450 |
| Sep 24, 2022 | -1.91% | $-368.0700 | $19,288.5700 | $19,316.1400 | $18,805.3400 | $18,920.5000 | $4.57B | 239,496.57 | 3,907,636 |
| Sep 23, 2022 | -0.58% | $-111.7200 | $19,401.6300 | $19,500.0000 | $18,531.4200 | $19,289.9100 | $7.33B | 385,886.92 | 5,906,265 |
| Sep 22, 2022 | +5.09% | +$940.2700 | $18,461.3600 | $19,550.1700 | $18,356.3900 | $19,401.6300 | $7.20B | 379,321.72 | 6,251,862 |
| Sep 21, 2022 | -2.19% | $-412.9500 | $18,874.3100 | $19,956.0000 | $18,125.9800 | $18,461.3600 | $7.34B | 385,034.10 | 6,907,777 |
| Sep 20, 2022 | -3.39% | $-662.0200 | $19,537.0200 | $19,634.6200 | $18,711.8700 | $18,875.0000 | $6.21B | 324,098.33 | 5,900,070 |
| Sep 19, 2022 | +0.62% | +$119.5700 | $19,417.4500 | $19,686.2000 | $18,232.5600 | $19,537.0200 | $7.22B | 380,512.40 | 6,820,580 |
| Sep 18, 2022 | -3.46% | $-696.4300 | $20,112.6100 | $20,117.2600 | $19,335.6200 | $19,416.1800 | $5.03B | 254,217.47 | 4,634,096 |
| Sep 17, 2022 | +1.57% | +$310.3200 | $19,803.3000 | $20,189.0000 | $19,748.0800 | $20,113.6200 | $3.58B | 179,350.24 | 3,862,666 |
| Sep 16, 2022 | +0.51% | +$101.4200 | $19,701.8800 | $19,890.0000 | $19,320.0100 | $19,803.3000 | $5.58B | 283,791.07 | 5,120,935 |
| Sep 15, 2022 | -2.60% | $-525.2900 | $20,227.1700 | $20,330.2400 | $19,497.0000 | $19,701.8800 | $6.66B | 333,069.76 | 6,690,974 |
| Sep 14, 2022 | +0.26% | +$53.0900 | $20,173.6200 | $20,541.4800 | $19,617.6200 | $20,226.7100 | $6.89B | 340,826.40 | 6,313,052 |
| Sep 13, 2022 | -9.92% | $-2,221.8700 | $22,395.4400 | $22,799.0000 | $19,860.0000 | $20,173.5700 | $9.30B | 431,915.03 | 8,126,869 |
| Sep 12, 2022 | +2.61% | +$568.8700 | $21,826.8700 | $22,488.0000 | $21,538.5100 | $22,395.7400 | $8.74B | 395,395.62 | 6,979,539 |
| Sep 11, 2022 | +0.83% | +$179.6600 | $21,647.2100 | $21,860.0000 | $21,350.0000 | $21,826.8700 | $6.06B | 280,702.55 | 4,801,844 |
| Sep 10, 2022 | +1.34% | +$286.7200 | $21,361.6200 | $21,810.8000 | $21,111.1300 | $21,648.3400 | $6.59B | 307,997.34 | 5,615,783 |
| Sep 09, 2022 | +10.56% | +$2,039.5700 | $19,320.5400 | $21,597.2200 | $19,291.7500 | $21,360.1100 | $8.93B | 428,919.75 | 7,777,214 |
| Sep 08, 2022 | +0.14% | +$26.9200 | $19,292.8500 | $19,458.2500 | $19,012.0000 | $19,319.7700 | $5.06B | 262,813.28 | 6,013,826 |
| Sep 07, 2022 | +2.67% | +$502.2300 | $18,790.6100 | $19,464.0600 | $18,510.7700 | $19,292.8400 | $5.44B | 287,394.78 | 5,597,127 |
| Sep 06, 2022 | -5.08% | $-1,004.7300 | $19,795.3400 | $20,180.0000 | $18,649.5100 | $18,790.6100 | $6.98B | 356,315.06 | 7,124,384 |
| Sep 05, 2022 | -1.02% | $-203.4600 | $20,000.3000 | $20,057.2700 | $19,633.8300 | $19,796.8400 | $4.40B | 222,543.01 | 4,657,233 |
| Sep 04, 2022 | +0.85% | +$167.8500 | $19,832.4500 | $20,029.2300 | $19,583.1000 | $20,000.3000 | $2.88B | 145,588.78 | 3,838,915 |
| Sep 03, 2022 | -0.60% | $-119.0800 | $19,950.9800 | $20,055.9300 | $19,652.7200 | $19,831.9000 | $2.91B | 146,639.03 | 3,739,909 |
| Sep 02, 2022 | -0.90% | $-180.7800 | $20,132.6400 | $20,441.2600 | $19,755.2900 | $19,951.8600 | $4.95B | 245,986.60 | 5,740,705 |
| Sep 01, 2022 | +0.41% | +$83.0200 | $20,048.4400 | $20,208.3700 | $19,565.6600 | $20,131.4600 | $4.89B | 245,289.97 | 5,937,975 |
BTC — September 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Bitcoin across September 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+0.41%
$20,131.4600
2
-0.90%
$19,951.8600
3
-0.60%
$19,831.9000
4
+0.85%
$20,000.3000
5
-1.02%
$19,796.8400
6
-5.08%
$18,790.6100
7
+2.67%
$19,292.8400
8
+0.14%
$19,319.7700
9
+10.56%
$21,360.1100
10
+1.34%
$21,648.3400
11
+0.83%
$21,826.8700
12
+2.61%
$22,395.7400
13
-9.92%
$20,173.5700
14
+0.26%
$20,226.7100
15
-2.60%
$19,701.8800
16
+0.51%
$19,803.3000
17
+1.57%
$20,113.6200
18
-3.46%
$19,416.1800
19
+0.62%
$19,537.0200
20
-3.39%
$18,875.0000
21
-2.19%
$18,461.3600
22
+5.09%
$19,401.6300
23
-0.58%
$19,289.9100
24
-1.91%
$18,920.5000
25
-0.61%
$18,807.3800
26
+2.23%
$19,227.8200
27
-0.77%
$19,079.1300
28
+1.75%
$19,412.8200
29
+0.92%
$19,591.5100
30
-0.86%
$19,422.6100
BTC — September 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Bitcoin in September 2022.
Monthly Summaries for BTC
Explore other months of Bitcoin price history by year.
Explore summaries for September 2022
Compare how other coins performed in the same month.
Keep researching BTC
Switch to a shorter timeframe or size a position using the numbers above.