The closing price for Bitcoin (BTC) on July 18, 2022 was $21,861.60. It was up 5.1% for the day. The latest price is $111,025.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 18 2022 23:00 | $21,793.07 | $21,861.60 | $21,793.07 | $21,861.60 | 175,136,768 |
July 18 2022 22:00 | $21,672.46 | $21,811.81 | $21,598.12 | $21,803.31 | 993,931,264 |
July 18 2022 21:00 | $21,517.40 | $21,719.64 | $21,487.54 | $21,670.81 | 646,828,032 |
July 18 2022 20:00 | $21,603.36 | $21,669.58 | $21,533.88 | $21,542.22 | 722,477,056 |
July 18 2022 19:00 | $21,861.36 | $21,861.36 | $21,517.18 | $21,585.73 | 1,449,447,424 |
July 18 2022 18:00 | $21,901.41 | $21,977.21 | $21,873.86 | $21,873.86 | 352,704,512 |
July 18 2022 17:00 | $22,190.71 | $22,199.73 | $21,927.12 | $21,927.12 | 502,437,888 |
July 18 2022 16:00 | $22,583.64 | $22,633.03 | $22,181.95 | $22,181.95 | — |
July 18 2022 15:00 | $22,182.19 | $22,533.73 | $22,182.19 | $22,533.73 | 1,315,065,856 |
July 18 2022 14:00 | $22,150.38 | $22,181.11 | $22,021.12 | $22,181.11 | 997,285,888 |
July 18 2022 13:00 | $22,190.88 | $22,255.08 | $22,145.01 | $22,171.18 | 609,792,000 |
July 18 2022 12:00 | $22,121.94 | $22,169.87 | $21,924.09 | $22,169.87 | 1,131,472,896 |
July 18 2022 11:00 | $22,193.54 | $22,257.56 | $22,038.87 | $22,123.37 | 1,101,428,736 |
July 18 2022 10:00 | $22,238.19 | $22,302.14 | $22,167.03 | $22,194.14 | 515,772,416 |
July 18 2022 09:00 | $22,253.19 | $22,349.69 | $22,235.28 | $22,248.83 | 531,421,184 |
July 18 2022 08:00 | $22,249.57 | $22,420.89 | $22,207.20 | $22,246.11 | 1,578,848,256 |
July 18 2022 07:00 | $22,218.36 | $22,307.02 | $22,165.96 | $22,275.42 | 1,009,819,648 |
July 18 2022 06:00 | $21,817.50 | $22,242.90 | $21,774.76 | $22,234.75 | 2,098,968,576 |
July 18 2022 05:00 | $21,265.63 | $21,788.60 | $21,265.63 | $21,788.60 | 2,097,127,424 |
July 18 2022 04:00 | $21,278.57 | $21,285.89 | $21,190.08 | $21,269.13 | 323,989,504 |
July 18 2022 03:00 | $21,311.03 | $21,328.63 | $21,213.89 | $21,274.40 | 341,579,776 |
July 18 2022 02:28 | $20,998.42 | $20,998.42 | $20,998.42 | $20,998.42 | — |
July 18 2022 02:00 | $20,971.80 | $20,994.75 | $20,969.77 | $20,992.09 | 182,044,672 |
July 18 2022 01:00 | $20,820.76 | $20,972.00 | $20,820.76 | $20,972.00 | 309,422,080 |
July 18 2022 00:00 | $20,796.24 | $20,897.70 | $20,796.24 | $20,819.88 | 188,037,120 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
