The closing price for Bitcoin (BTC) on July 8, 2022 was $21,753.83. It was up 0.6% for the day. The latest price is $104,463.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 08 2022 23:00 | $21,771.90 | $21,912.47 | $21,753.83 | $21,753.83 | 418,467,840 |
July 08 2022 22:00 | $21,783.73 | $21,801.56 | $21,737.49 | $21,776.24 | 230,248,448 |
July 08 2022 21:00 | $21,853.79 | $21,969.19 | $21,809.52 | $21,809.52 | 269,828,096 |
July 08 2022 20:00 | $21,808.65 | $21,947.41 | $21,785.95 | $21,858.92 | 340,111,360 |
July 08 2022 19:00 | $21,734.43 | $21,832.86 | $21,703.96 | $21,810.10 | 512,000 |
July 08 2022 18:00 | $21,765.48 | $21,833.15 | $21,718.22 | $21,732.75 | 1,005,719,552 |
July 08 2022 17:00 | $21,692.39 | $21,789.99 | $21,686.76 | $21,775.62 | 3,321,688,064 |
July 08 2022 16:00 | $21,960.70 | $21,960.70 | $21,621.87 | $21,701.94 | — |
July 08 2022 15:00 | $21,711.96 | $22,010.64 | $21,711.96 | $21,964.40 | 12,821,237,760 |
July 08 2022 14:00 | $21,282.14 | $21,746.05 | $21,265.19 | $21,700.29 | 5,270,028,288 |
July 08 2022 13:00 | $21,368.84 | $21,438.04 | $21,279.32 | $21,285.65 | 384,569,344 |
July 08 2022 12:00 | $21,584.07 | $21,651.53 | $21,279.53 | $21,357.23 | 1,001,779,200 |
July 08 2022 11:00 | $21,541.12 | $21,626.65 | $21,498.71 | $21,596.09 | 275,523,584 |
July 08 2022 10:00 | $21,538.85 | $21,675.45 | $21,511.25 | $21,547.88 | 426,897,408 |
July 08 2022 09:00 | $21,547.98 | $21,547.98 | $21,348.12 | $21,511.69 | 650,344,448 |
July 08 2022 08:00 | $21,798.78 | $21,809.38 | $21,588.97 | $21,588.97 | 173,469,696 |
July 08 2022 07:00 | $21,822.61 | $21,832.12 | $21,759.18 | $21,808.80 | 158,042,112 |
July 08 2022 06:00 | $21,854.01 | $21,854.87 | $21,780.46 | $21,823.87 | 268,306,432 |
July 08 2022 05:00 | $21,984.71 | $22,037.24 | $21,818.46 | $21,852.27 | 307,120,128 |
July 08 2022 04:00 | $22,098.31 | $22,164.04 | $22,000.35 | $22,000.35 | 266,049,536 |
July 08 2022 03:00 | $21,975.77 | $22,096.95 | $21,951.94 | $22,096.95 | 385,069,056 |
July 08 2022 02:27 | $22,059.16 | $22,059.16 | $22,059.16 | $22,059.16 | — |
July 08 2022 02:00 | $22,099.25 | $22,113.14 | $22,069.29 | $22,069.29 | 103,907,328 |
July 08 2022 01:00 | $21,691.94 | $22,314.94 | $21,660.42 | $22,093.30 | 2,006,523,904 |
July 08 2022 00:00 | $21,628.21 | $21,684.64 | $21,591.22 | $21,682.66 | 230,410,240 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
