The closing price for Bitcoin (BTC) on July 22, 2022 was $22,710.95. It was down 2% for the day. The latest price is $102,627.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 22 2022 23:00 | $22,735.29 | $22,753.18 | $22,701.09 | $22,710.95 | — |
July 22 2022 22:00 | $22,752.38 | $22,763.75 | $22,691.66 | $22,735.00 | — |
July 22 2022 21:00 | $22,625.81 | $22,761.16 | $22,625.81 | $22,761.16 | 180,928,512 |
July 22 2022 20:00 | $22,657.60 | $22,723.53 | $22,603.86 | $22,608.15 | — |
July 22 2022 19:00 | $23,040.82 | $23,110.74 | $22,674.13 | $22,674.13 | 671,789,056 |
July 22 2022 18:00 | $23,017.20 | $23,046.79 | $22,971.54 | $23,043.94 | 134,391,808 |
July 22 2022 17:00 | $23,156.91 | $23,181.05 | $22,958.78 | $23,018.36 | 205,852,672 |
July 22 2022 16:00 | $23,295.12 | $23,304.50 | $23,124.65 | $23,158.55 | — |
July 22 2022 15:00 | $23,625.57 | $23,633.62 | $23,270.29 | $23,295.87 | 856,240,128 |
July 22 2022 14:00 | $23,486.92 | $23,622.13 | $23,385.11 | $23,614.98 | 808,861,696 |
July 22 2022 13:00 | $23,597.10 | $23,671.53 | $23,483.60 | $23,505.11 | 524,591,104 |
July 22 2022 12:00 | $23,589.23 | $23,666.91 | $23,585.46 | $23,590.16 | 22,061,056 |
July 22 2022 11:00 | $23,449.97 | $23,578.33 | $23,438.91 | $23,578.33 | — |
July 22 2022 10:00 | $23,449.90 | $23,536.90 | $23,447.49 | $23,483.77 | 436,543,488 |
July 22 2022 09:00 | $23,243.16 | $23,474.92 | $23,243.16 | $23,449.70 | 1,535,041,536 |
July 22 2022 08:00 | $23,124.97 | $23,253.67 | $23,112.68 | $23,208.56 | 692,563,968 |
July 22 2022 07:00 | $23,165.66 | $23,274.66 | $23,079.99 | $23,137.97 | 567,336,960 |
July 22 2022 06:00 | $23,128.82 | $23,190.23 | $23,114.29 | $23,157.43 | 169,101,312 |
July 22 2022 05:00 | $22,955.54 | $23,115.67 | $22,939.34 | $23,111.88 | 273,395,712 |
July 22 2022 04:00 | $22,948.48 | $22,964.25 | $22,875.00 | $22,949.71 | — |
July 22 2022 03:00 | $23,039.18 | $23,046.77 | $22,942.29 | $22,956.56 | — |
July 22 2022 02:29 | $23,074.16 | $23,074.16 | $23,074.16 | $23,074.16 | — |
July 22 2022 02:00 | $23,122.21 | $23,128.76 | $23,042.09 | $23,069.09 | 97,710,080 |
July 22 2022 01:00 | $23,269.95 | $23,272.10 | $23,118.04 | $23,119.80 | 90,499,072 |
July 22 2022 00:00 | $23,163.75 | $23,309.96 | $23,109.79 | $23,273.68 | 315,308,032 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
