The closing price for Bitcoin (BTC) on July 1, 2022 was $19,320.86. It was down 2.8% for the day. The latest price is $93,547.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 01 2022 23:00 | $19,321.17 | $19,428.35 | $19,320.86 | $19,320.86 | — |
July 01 2022 22:00 | $19,401.35 | $19,406.22 | $19,346.81 | $19,346.81 | — |
July 01 2022 21:00 | $19,452.95 | $19,493.03 | $19,367.77 | $19,401.04 | — |
July 01 2022 20:00 | $19,396.66 | $19,589.21 | $19,369.00 | $19,457.59 | 36,577,280 |
July 01 2022 19:00 | $19,434.63 | $19,434.63 | $19,306.96 | $19,362.76 | 149,051,392 |
July 01 2022 18:00 | $19,468.03 | $19,507.90 | $19,428.36 | $19,428.36 | 51,034,112 |
July 01 2022 17:00 | $19,367.96 | $19,477.25 | $19,345.04 | $19,462.93 | 1,002,969,088 |
July 01 2022 16:00 | $19,282.79 | $19,417.46 | $19,282.79 | $19,407.59 | — |
July 01 2022 15:00 | $19,403.98 | $19,441.08 | $19,283.39 | $19,283.39 | 328,794,112 |
July 01 2022 14:00 | $19,503.71 | $19,503.71 | $19,309.38 | $19,420.04 | 653,488,128 |
July 01 2022 13:00 | $19,275.46 | $19,560.34 | $19,271.26 | $19,526.11 | 257,558,528 |
July 01 2022 12:00 | $19,189.29 | $19,299.05 | $19,174.12 | $19,280.20 | — |
July 01 2022 11:00 | $19,122.44 | $19,202.52 | $19,087.05 | $19,186.46 | 290,936,832 |
July 01 2022 10:00 | $19,419.37 | $19,463.04 | $19,124.22 | $19,129.11 | 279,207,936 |
July 01 2022 09:00 | $19,540.19 | $19,548.19 | $19,412.39 | $19,412.39 | — |
July 01 2022 08:00 | $19,591.64 | $19,714.34 | $19,524.01 | $19,575.58 | 212,299,776 |
July 01 2022 07:00 | $19,418.95 | $19,626.51 | $19,384.02 | $19,599.79 | 371,197,952 |
July 01 2022 06:00 | $19,481.11 | $19,490.19 | $19,397.44 | $19,425.63 | — |
July 01 2022 05:00 | $19,467.21 | $19,504.16 | $19,384.76 | $19,478.59 | 735,930,368 |
July 01 2022 04:00 | $19,752.23 | $19,752.23 | $19,468.34 | $19,469.93 | 1,126,240,256 |
July 01 2022 03:00 | $20,301.91 | $20,301.91 | $19,782.60 | $19,782.60 | 690,944,000 |
July 01 2022 02:29 | $20,412.83 | $20,412.83 | $20,412.83 | $20,412.83 | — |
July 01 2022 02:00 | $20,398.04 | $20,454.08 | $20,359.37 | $20,421.30 | 322,187,264 |
July 01 2022 01:00 | $20,308.17 | $20,402.00 | $20,282.88 | $20,385.32 | 797,370,368 |
July 01 2022 00:00 | $19,878.19 | $20,632.67 | $19,705.64 | $20,320.04 | 2,710,650,880 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
