The closing price for Bitcoin (BTC) on July 4, 2022 was $20,247.54. It was up 4.9% for the day. The latest price is $104,428.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 04 2022 23:00 | $20,138.59 | $20,247.54 | $20,100.85 | $20,247.54 | 659,488,768 |
July 04 2022 22:00 | $19,929.03 | $20,124.75 | $19,874.32 | $20,124.75 | 712,089,600 |
July 04 2022 21:00 | $19,772.59 | $19,933.89 | $19,752.80 | $19,915.73 | 221,536,256 |
July 04 2022 20:00 | $19,825.70 | $19,834.33 | $19,752.47 | $19,777.70 | — |
July 04 2022 19:00 | $19,910.61 | $19,918.49 | $19,776.27 | $19,823.21 | — |
July 04 2022 18:00 | $19,900.70 | $19,920.63 | $19,850.47 | $19,909.29 | 220,694,528 |
July 04 2022 17:00 | $19,732.40 | $19,974.48 | $19,727.31 | $19,916.63 | 955,930,624 |
July 04 2022 16:00 | $19,793.82 | $19,795.80 | $19,700.16 | $19,731.23 | — |
July 04 2022 15:00 | $19,593.33 | $19,935.46 | $19,593.33 | $19,805.70 | 1,467,383,808 |
July 04 2022 14:00 | $19,548.14 | $19,582.98 | $19,520.46 | $19,582.98 | 377,348,096 |
July 04 2022 13:00 | $19,697.82 | $19,724.93 | $19,555.14 | $19,555.14 | 299,769,856 |
July 04 2022 12:00 | $19,760.35 | $19,816.99 | $19,673.57 | $19,701.85 | 1,060,966,400 |
July 04 2022 11:00 | $19,462.29 | $19,755.91 | $19,461.16 | $19,755.91 | 1,071,558,656 |
July 04 2022 10:00 | $19,375.74 | $19,481.37 | $19,374.48 | $19,460.61 | 774,238,208 |
July 04 2022 09:00 | $19,139.47 | $19,389.75 | $19,136.71 | $19,389.12 | 417,298,432 |
July 04 2022 08:00 | $19,112.68 | $19,154.09 | $19,108.33 | $19,140.20 | — |
July 04 2022 07:00 | $19,106.56 | $19,121.32 | $19,088.52 | $19,110.07 | 80,931,840 |
July 04 2022 06:00 | $19,132.99 | $19,169.11 | $19,102.62 | $19,102.62 | — |
July 04 2022 05:00 | $19,114.58 | $19,135.54 | $19,113.05 | $19,132.94 | — |
July 04 2022 04:00 | $19,099.29 | $19,128.35 | $19,084.59 | $19,114.72 | — |
July 04 2022 03:00 | $19,081.88 | $19,112.93 | $19,063.07 | $19,112.83 | 108,796,928 |
July 04 2022 02:28 | $19,179.41 | $19,179.41 | $19,179.41 | $19,179.41 | — |
July 04 2022 02:00 | $19,212.02 | $19,219.97 | $19,193.42 | $19,193.42 | 73,964,544 |
July 04 2022 01:00 | $19,267.14 | $19,267.14 | $19,155.51 | $19,204.99 | 279,524,352 |
July 04 2022 00:00 | $19,302.49 | $19,311.60 | $19,238.35 | $19,268.07 | 265,408,512 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
