Bitcoin (BTC) returned -7.1% in July 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| July 31 2016 | $655.10 | $655.29 | $624.37 | $624.68 | 110,818,000 |
| July 30 2016 | $657.01 | $658.22 | $654.21 | $655.05 | 38,456,100 |
| July 29 2016 | $655.11 | $657.80 | $654.79 | $656.99 | 60,703,500 |
| July 28 2016 | $654.49 | $657.60 | $654.49 | $655.04 | 86,428,400 |
| July 27 2016 | $651.63 | $657.46 | $648.45 | $654.35 | 147,461,000 |
| July 26 2016 | $654.23 | $656.23 | $645.88 | $651.78 | 225,135,000 |
| July 25 2016 | $661.26 | $661.83 | $653.40 | $654.10 | 78,176,500 |
| July 24 2016 | $655.41 | $663.11 | $652.79 | $661.29 | 118,184,000 |
| July 23 2016 | $650.73 | $656.37 | $648.52 | $655.56 | 69,532,200 |
| July 22 2016 | $664.92 | $666.58 | $646.72 | $650.62 | 134,169,000 |
| July 21 2016 | $665.23 | $666.22 | $660.42 | $665.01 | 60,491,800 |
| July 20 2016 | $672.81 | $672.93 | $663.36 | $665.69 | 94,636,400 |
| July 19 2016 | $672.74 | $673.28 | $667.63 | $672.86 | 61,203,300 |
| July 18 2016 | $679.81 | $681.56 | $668.63 | $673.11 | 69,465,000 |
| July 17 2016 | $661.99 | $682.37 | $661.99 | $679.46 | 74,407,900 |
| July 16 2016 | $663.78 | $666.46 | $659.33 | $660.77 | 50,330,200 |
| July 15 2016 | $659.17 | $667.08 | $659.04 | $663.26 | 81,673,100 |
| July 14 2016 | $652.92 | $662.90 | $652.92 | $658.08 | 98,511,400 |
| July 13 2016 | $664.80 | $668.70 | $654.47 | $654.47 | 131,449,000 |
| July 12 2016 | $648.28 | $675.26 | $646.78 | $664.55 | 138,173,000 |
| July 11 2016 | $648.48 | $659.63 | $644.98 | $647.66 | 107,910,000 |
| July 10 2016 | $650.60 | $652.29 | $641.26 | $649.36 | 102,532,000 |
| July 09 2016 | $666.38 | $666.38 | $633.40 | $650.96 | 180,536,000 |
| July 08 2016 | $640.69 | $666.71 | $636.47 | $666.52 | 141,970,000 |
| July 07 2016 | $678.09 | $682.43 | $611.83 | $640.56 | 258,091,000 |
