The closing price for Bitcoin (BTC) on July 27, 2022 was $22,707.63. It was up 6.8% for the day. The latest price is $104,920.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 27 2022 21:00 | $22,786.02 | $22,786.02 | $22,643.37 | $22,707.63 | — |
July 27 2022 20:00 | $22,718.95 | $22,812.45 | $22,714.42 | $22,798.92 | 137,048,064 |
July 27 2022 19:00 | $22,563.18 | $22,986.53 | $22,563.18 | $22,721.43 | 1,802,637,312 |
July 27 2022 18:00 | $21,646.20 | $22,586.34 | $21,646.20 | $22,562.05 | 3,924,291,584 |
July 27 2022 17:00 | $21,539.91 | $21,689.71 | $21,503.79 | $21,649.38 | 253,462,528 |
July 27 2022 16:00 | $21,526.77 | $21,688.11 | $21,515.71 | $21,551.09 | 532,424,704 |
July 27 2022 15:00 | $21,462.86 | $21,510.77 | $21,444.49 | $21,510.77 | — |
July 27 2022 14:00 | $21,462.90 | $21,463.41 | $21,422.50 | $21,463.41 | — |
July 27 2022 13:00 | $21,380.41 | $21,465.66 | $21,323.85 | $21,465.66 | — |
July 27 2022 12:00 | $21,219.03 | $21,389.70 | $21,210.40 | $21,389.70 | — |
July 27 2022 11:00 | $21,289.74 | $21,352.60 | $21,218.47 | $21,218.47 | — |
July 27 2022 10:00 | $21,299.73 | $21,324.66 | $21,276.15 | $21,287.64 | — |
July 27 2022 09:00 | $21,363.76 | $21,363.76 | $21,297.12 | $21,297.12 | 3,987,456 |
July 27 2022 08:00 | $21,345.97 | $21,406.25 | $21,345.97 | $21,367.93 | — |
July 27 2022 07:00 | $21,247.43 | $21,414.77 | $21,247.43 | $21,336.74 | 388,984,832 |
July 27 2022 06:00 | $21,261.09 | $21,261.09 | $21,190.27 | $21,217.38 | — |
July 27 2022 05:00 | $21,122.38 | $21,264.70 | $21,115.76 | $21,264.70 | 121,208,832 |
July 27 2022 04:00 | $21,081.31 | $21,127.21 | $21,078.65 | $21,124.62 | — |
July 27 2022 03:00 | $21,193.61 | $21,193.61 | $21,070.81 | $21,075.95 | — |
July 27 2022 02:29 | $21,143.29 | $21,143.29 | $21,143.29 | $21,143.29 | — |
July 27 2022 02:00 | $21,179.76 | $21,179.76 | $21,129.99 | $21,136.15 | 52,367,360 |
July 27 2022 01:00 | $21,206.03 | $21,220.95 | $21,169.86 | $21,179.78 | 46,819,328 |
July 27 2022 00:00 | $21,260.41 | $21,262.79 | $21,157.96 | $21,185.85 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
