The closing price for Bitcoin (BTC) on July 28, 2022 was $23,894.42. It was up 4.1% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 28 2022 21:00 | $24,040.86 | $24,107.86 | $23,894.42 | $23,894.42 | 317,698,048 |
July 28 2022 20:00 | $23,806.46 | $24,098.25 | $23,806.46 | $24,045.53 | 887,988,224 |
July 28 2022 19:00 | $23,789.21 | $23,846.57 | $23,732.28 | $23,738.39 | — |
July 28 2022 18:00 | $23,971.66 | $23,977.26 | $23,767.28 | $23,790.46 | — |
July 28 2022 17:00 | $23,781.23 | $24,032.72 | $23,780.04 | $23,953.46 | 793,866,240 |
July 28 2022 16:00 | $23,784.78 | $23,889.88 | $23,737.63 | $23,789.00 | 900,407,296 |
July 28 2022 15:00 | $23,116.93 | $23,858.34 | $23,116.93 | $23,798.09 | 2,719,805,440 |
July 28 2022 14:00 | $22,861.30 | $23,092.66 | $22,808.57 | $23,092.66 | 1,068,421,120 |
July 28 2022 13:00 | $23,070.19 | $23,204.10 | $22,850.57 | $22,850.57 | 1,023,389,696 |
July 28 2022 12:00 | $23,111.04 | $23,123.26 | $22,767.14 | $23,091.31 | 1,582,698,496 |
July 28 2022 11:00 | $22,988.30 | $23,113.38 | $22,988.30 | $23,101.46 | 427,061,248 |
July 28 2022 10:00 | $22,969.68 | $23,048.74 | $22,959.43 | $22,994.84 | 327,421,952 |
July 28 2022 09:00 | $22,972.89 | $22,988.64 | $22,876.19 | $22,951.86 | 327,110,656 |
July 28 2022 08:00 | $22,927.78 | $22,987.57 | $22,896.27 | $22,975.44 | 147,845,120 |
July 28 2022 07:00 | $23,130.45 | $23,130.45 | $22,927.00 | $22,927.00 | — |
July 28 2022 06:00 | $23,229.73 | $23,229.73 | $23,145.13 | $23,145.13 | 230,359,040 |
July 28 2022 05:00 | $23,097.63 | $23,211.90 | $23,061.21 | $23,211.90 | 166,297,600 |
July 28 2022 04:00 | $23,136.67 | $23,169.47 | $23,103.29 | $23,103.29 | 290,123,776 |
July 28 2022 03:00 | $23,295.26 | $23,295.26 | $23,129.55 | $23,142.23 | 1,149,212,672 |
July 28 2022 02:28 | $22,741.52 | $22,741.52 | $22,741.52 | $22,741.52 | — |
July 28 2022 02:00 | $22,778.37 | $22,778.37 | $22,742.01 | $22,744.40 | 43,456,512 |
July 28 2022 01:00 | $22,807.51 | $22,807.51 | $22,745.55 | $22,771.60 | 179,060,736 |
July 28 2022 00:00 | $22,943.26 | $22,957.98 | $22,788.43 | $22,811.36 | 381,978,624 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
