The closing price for Bitcoin (BTC) on July 5, 2022 was $20,186.31. It was down 0.2% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 05 2022 23:00 | $20,374.93 | $20,397.27 | $20,174.58 | $20,186.31 | — |
July 05 2022 22:00 | $20,350.31 | $20,379.37 | $20,269.40 | $20,369.40 | — |
July 05 2022 21:00 | $20,466.27 | $20,470.41 | $20,230.24 | $20,353.32 | 424,216,576 |
July 05 2022 20:00 | $20,385.28 | $20,620.09 | $20,364.91 | $20,475.91 | 1,467,817,984 |
July 05 2022 19:00 | $20,010.72 | $20,433.52 | $20,010.72 | $20,395.91 | 1,402,796,032 |
July 05 2022 18:00 | $19,694.82 | $19,999.23 | $19,671.79 | $19,999.23 | 687,474,688 |
July 05 2022 17:00 | $19,548.78 | $19,726.13 | $19,548.78 | $19,698.54 | 10,625,024 |
July 05 2022 16:00 | $19,503.53 | $19,647.30 | $19,501.42 | $19,547.16 | — |
July 05 2022 15:00 | $19,471.10 | $19,508.75 | $19,365.83 | $19,508.75 | — |
July 05 2022 14:00 | $19,406.95 | $19,552.38 | $19,406.95 | $19,464.47 | 585,990,144 |
July 05 2022 13:00 | $19,389.52 | $19,484.47 | $19,353.02 | $19,401.59 | 560,859,136 |
July 05 2022 12:00 | $19,556.47 | $19,556.72 | $19,415.29 | $19,415.29 | — |
July 05 2022 11:00 | $19,757.57 | $19,789.32 | $19,566.92 | $19,566.92 | — |
July 05 2022 10:00 | $19,718.74 | $19,791.52 | $19,718.74 | $19,763.28 | — |
July 05 2022 09:00 | $19,905.80 | $19,910.64 | $19,694.52 | $19,710.97 | 193,157,120 |
July 05 2022 08:00 | $20,213.38 | $20,213.38 | $19,872.73 | $19,908.80 | 835,502,080 |
July 05 2022 07:00 | $20,363.89 | $20,366.11 | $20,215.61 | $20,223.61 | 238,858,240 |
July 05 2022 06:00 | $20,295.15 | $20,376.50 | $20,295.15 | $20,359.25 | 371,165,184 |
July 05 2022 05:00 | $20,256.48 | $20,392.92 | $20,239.27 | $20,293.66 | 730,572,800 |
July 05 2022 04:00 | $20,285.79 | $20,288.24 | $20,207.39 | $20,251.58 | 60,483,584 |
July 05 2022 03:00 | $20,164.61 | $20,287.68 | $20,164.61 | $20,287.68 | 173,398,016 |
July 05 2022 02:29 | $20,204.70 | $20,204.70 | $20,204.70 | $20,204.70 | — |
July 05 2022 02:00 | $20,282.56 | $20,282.56 | $20,202.95 | $20,202.95 | 74,579,968 |
July 05 2022 01:00 | $20,398.85 | $20,398.85 | $20,261.12 | $20,273.43 | 254,146,560 |
July 05 2022 00:00 | $20,218.78 | $20,404.60 | $20,188.83 | $20,398.06 | 861,765,632 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
