The closing price for Bitcoin (BTC) on July 25, 2022 was $21,599.81. It was down 4.4% for the day. The latest price is $102,745.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 25 2022 22:00 | $22,035.11 | $22,035.11 | $21,599.81 | $21,599.81 | 1,880,762,368 |
July 25 2022 21:00 | $22,166.57 | $22,166.57 | $22,034.21 | $22,034.21 | 1,260,466,176 |
July 25 2022 20:00 | $21,855.29 | $22,213.48 | $21,855.29 | $22,171.02 | 2,913,808,384 |
July 25 2022 19:00 | $21,836.02 | $21,836.02 | $21,632.66 | $21,797.51 | 2,573,060,096 |
July 25 2022 18:00 | $21,877.18 | $21,917.07 | $21,847.19 | $21,864.49 | 337,399,808 |
July 25 2022 17:00 | $21,955.98 | $21,984.59 | $21,871.30 | $21,882.13 | 6,606,848 |
July 25 2022 16:00 | $21,898.79 | $21,964.83 | $21,870.65 | $21,951.75 | — |
July 25 2022 15:00 | $21,882.63 | $21,902.18 | $21,795.31 | $21,901.10 | 371,650,560 |
July 25 2022 14:00 | $21,917.22 | $21,918.57 | $21,777.77 | $21,879.33 | 367,247,360 |
July 25 2022 13:00 | $21,967.78 | $21,981.10 | $21,851.38 | $21,933.18 | 824,109,056 |
July 25 2022 12:00 | $21,967.78 | $21,967.78 | $21,890.24 | $21,963.81 | 102,961,152 |
July 25 2022 11:00 | $22,061.60 | $22,083.50 | $21,985.79 | $21,989.61 | — |
July 25 2022 10:00 | $22,018.01 | $22,067.24 | $21,990.66 | $22,064.73 | 205,101,056 |
July 25 2022 09:00 | $22,052.01 | $22,085.38 | $22,013.43 | $22,016.94 | 326,729,728 |
July 25 2022 08:00 | $21,968.33 | $22,070.82 | $21,897.61 | $22,055.54 | 447,795,200 |
July 25 2022 07:00 | $21,892.53 | $21,972.55 | $21,892.53 | $21,969.25 | 115,789,824 |
July 25 2022 06:00 | $21,934.11 | $21,941.20 | $21,861.06 | $21,881.30 | 183,578,624 |
July 25 2022 05:00 | $21,896.63 | $21,931.60 | $21,846.95 | $21,921.88 | — |
July 25 2022 04:00 | $21,858.08 | $21,890.05 | $21,804.35 | $21,890.05 | 645,097,472 |
July 25 2022 03:00 | $21,980.01 | $21,980.01 | $21,841.46 | $21,851.14 | 680,491,008 |
July 25 2022 02:28 | $22,071.54 | $22,071.54 | $22,071.54 | $22,071.54 | — |
July 25 2022 02:00 | $22,212.20 | $22,212.20 | $22,081.71 | $22,081.71 | 386,768,896 |
July 25 2022 01:00 | $22,322.25 | $22,323.88 | $22,177.33 | $22,213.36 | 969,848,832 |
July 25 2022 00:00 | $22,603.40 | $22,648.59 | $22,314.94 | $22,314.94 | 1,017,749,504 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
