The closing price for Bitcoin (BTC) in July 2022 was $23,336.90, on July 31, 2022. It was up 17.7% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2022 | $23,652.07 | $24,121.64 | $23,275.70 | $23,336.90 | 23,553,591,896 |
July 30 2022 | $23,796.82 | $24,572.58 | $23,580.51 | $23,656.21 | 28,148,218,301 |
July 29 2022 | $23,845.21 | $24,294.79 | $23,481.17 | $23,804.63 | 35,887,249,746 |
July 28 2022 | $22,933.64 | $24,110.47 | $22,722.27 | $23,843.89 | 40,212,386,158 |
July 27 2022 | $21,244.17 | $22,986.53 | $21,070.81 | $22,930.55 | 31,758,955,233 |
July 26 2022 | $21,361.12 | $21,361.12 | $20,776.82 | $21,239.75 | 28,624,673,855 |
July 25 2022 | $22,607.16 | $22,649.12 | $21,361.64 | $21,361.70 | 35,574,561,406 |
July 24 2022 | $22,465.51 | $22,974.00 | $22,306.84 | $22,609.16 | 23,565,495,303 |
July 23 2022 | $22,706.98 | $22,977.21 | $22,002.91 | $22,465.48 | 24,021,799,169 |
July 22 2022 | $23,163.75 | $23,671.93 | $22,603.42 | $22,714.98 | 31,421,555,646 |
July 21 2022 | $23,233.20 | $23,388.32 | $22,431.15 | $23,164.63 | 33,631,012,204 |
July 20 2022 | $23,393.19 | $24,196.82 | $23,009.95 | $23,231.73 | 42,932,549,127 |
July 19 2022 | $22,467.85 | $23,666.96 | $21,683.41 | $23,389.43 | 48,765,202,697 |
July 18 2022 | $20,781.91 | $22,633.03 | $20,781.91 | $22,485.69 | 39,974,475,562 |
July 17 2022 | $21,195.04 | $21,600.64 | $20,778.18 | $20,779.34 | 22,927,802,083 |
July 16 2022 | $20,834.10 | $21,514.40 | $20,518.90 | $21,190.32 | 24,302,954,056 |
July 15 2022 | $20,573.16 | $21,138.24 | $20,397.00 | $20,836.33 | 25,905,575,359 |
July 14 2022 | $20,211.47 | $20,789.89 | $19,689.26 | $20,569.92 | 31,158,743,333 |
July 13 2022 | $19,325.97 | $20,223.05 | $18,999.95 | $20,212.07 | 33,042,430,345 |
July 12 2022 | $19,970.47 | $20,043.45 | $19,308.53 | $19,323.91 | 25,810,220,018 |
July 11 2022 | $20,856.35 | $20,856.35 | $19,924.54 | $19,970.56 | 24,150,249,025 |
July 10 2022 | $21,591.08 | $21,591.08 | $20,727.12 | $20,860.45 | 28,688,807,249 |
July 09 2022 | $21,716.83 | $21,877.14 | $21,445.96 | $21,592.21 | 29,641,127,858 |
July 08 2022 | $21,637.15 | $22,314.94 | $21,257.45 | $21,731.12 | 49,899,834,488 |
July 07 2022 | $20,547.81 | $21,771.82 | $20,296.10 | $21,637.59 | 25,814,972,520 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
