The closing price for Bitcoin (BTC) in July 2018 was $7,781.87, on July 31, 2018. It was up 21.5% for the month. The latest price is $57,877.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| July 31 2018 | $8,181.20 | $8,181.20 | $7,696.93 | $7,781.87 | 5,288,390,788 |
| July 30 2018 | $8,221.58 | $8,230.61 | $7,901.42 | $8,181.47 | 5,548,888,264 |
| July 29 2018 | $8,199.91 | $8,274.84 | $8,142.85 | $8,224.72 | 4,100,030,000 |
| July 28 2018 | $8,169.06 | $8,223.08 | $8,108.97 | $8,192.15 | 3,988,750,000 |
| July 27 2018 | $7,950.40 | $8,262.66 | $7,839.76 | $8,170.33 | 5,198,770,000 |
| July 26 2018 | $8,176.85 | $8,290.99 | $7,885.74 | $7,952.60 | 4,894,750,000 |
| July 25 2018 | $8,375.78 | $8,416.87 | $8,086.88 | $8,179.43 | 5,845,760,000 |
| July 24 2018 | $7,712.44 | $8,413.83 | $7,704.65 | $8,407.91 | 7,278,840,000 |
| July 23 2018 | $7,414.71 | $7,771.50 | $7,409.10 | $7,711.11 | 5,132,480,000 |
| July 22 2018 | $7,417.80 | $7,541.60 | $7,381.49 | $7,420.89 | 3,696,140,000 |
| July 21 2018 | $7,354.92 | $7,439.77 | $7,259.31 | $7,419.29 | 3,726,610,000 |
| July 20 2018 | $7,467.40 | $7,595.66 | $7,323.26 | $7,354.94 | 4,935,270,000 |
| July 19 2018 | $7,378.20 | $7,497.15 | $7,293.50 | $7,466.86 | 5,111,630,000 |
| July 18 2018 | $7,314.38 | $7,535.79 | $7,287.13 | $7,370.78 | 6,105,520,000 |
| July 17 2018 | $6,739.65 | $7,387.24 | $6,682.10 | $7,315.32 | 5,961,910,000 |
| July 16 2018 | $6,357.01 | $6,742.49 | $6,354.69 | $6,739.28 | 4,730,870,000 |
| July 15 2018 | $6,272.70 | $6,401.21 | $6,255.29 | $6,359.64 | 3,285,460,000 |
| July 14 2018 | $6,240.76 | $6,300.72 | $6,211.78 | $6,276.12 | 2,923,670,000 |
| July 13 2018 | $6,235.03 | $6,312.71 | $6,190.36 | $6,238.22 | 3,800,110,000 |
| July 12 2018 | $6,397.64 | $6,397.64 | $6,140.08 | $6,229.56 | 3,765,500,000 |
| July 11 2018 | $6,332.42 | $6,442.88 | $6,331.64 | $6,394.71 | 3,644,860,000 |
| July 10 2018 | $6,744.22 | $6,763.39 | $6,320.72 | $6,330.77 | 4,050,750,000 |
| July 09 2018 | $6,764.39 | $6,838.68 | $6,731.04 | $6,739.21 | 3,718,180,000 |
| July 08 2018 | $6,857.80 | $6,891.79 | $6,741.44 | $6,775.08 | 3,383,770,000 |
| July 07 2018 | $6,660.62 | $6,864.01 | $6,580.50 | $6,857.01 | 3,961,530,000 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
