The closing price for Bitcoin (BTC) on July 20 was $117,275.20. It was down 0.5% for the day. The latest price is $106,100.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 20 2025 23:00 | $117,510.33 | $117,525.32 | $117,108.33 | $117,275.20 | 2,012,217,344 |
July 20 2025 22:00 | $118,057.82 | $118,057.82 | $116,675.85 | $117,602.59 | 1,993,424,896 |
July 20 2025 21:00 | $118,132.41 | $118,195.07 | $117,903.26 | $118,062.32 | 18,198,528 |
July 20 2025 20:00 | $118,246.41 | $118,293.52 | $117,960.97 | $118,151.84 | 2,104,324,096 |
July 20 2025 19:00 | $118,394.59 | $118,581.02 | $118,253.33 | $118,253.33 | — |
July 20 2025 18:00 | $118,058.33 | $118,472.36 | $118,058.33 | $118,391.13 | 765,427,712 |
July 20 2025 17:00 | $118,524.85 | $118,524.85 | $118,056.05 | $118,056.05 | 798,986,240 |
July 20 2025 16:00 | $118,713.12 | $118,837.25 | $118,503.02 | $118,594.52 | — |
July 20 2025 15:00 | $118,467.70 | $118,769.41 | $118,415.91 | $118,729.44 | 241,033,216 |
July 20 2025 14:00 | $118,407.95 | $118,759.93 | $118,393.81 | $118,497.39 | 1,537,073,152 |
July 20 2025 13:00 | $118,114.26 | $118,376.62 | $118,113.61 | $118,366.83 | — |
July 20 2025 12:00 | $117,903.13 | $118,127.67 | $117,773.22 | $118,103.73 | 1,714,704,384 |
July 20 2025 11:00 | $117,946.38 | $118,037.70 | $117,866.75 | $117,866.75 | 1,229,848,576 |
July 20 2025 10:00 | $118,019.55 | $118,038.84 | $117,940.59 | $117,940.98 | — |
July 20 2025 09:00 | $118,216.25 | $118,303.02 | $118,045.67 | $118,048.18 | 601,448,448 |
July 20 2025 08:00 | $118,089.68 | $118,296.39 | $118,089.68 | $118,211.69 | 1,507,069,952 |
July 20 2025 07:00 | $117,871.82 | $118,243.01 | $117,871.82 | $118,073.68 | — |
July 20 2025 06:00 | $117,899.63 | $117,936.17 | $117,829.46 | $117,871.96 | — |
July 20 2025 05:00 | $118,014.80 | $118,016.87 | $117,871.27 | $117,915.82 | — |
July 20 2025 04:00 | $117,988.91 | $118,165.08 | $117,956.88 | $118,018.00 | — |
July 20 2025 03:29 | $117,946.14 | $117,946.14 | $117,946.14 | $117,946.14 | — |
July 20 2025 03:00 | $118,020.29 | $118,109.73 | $117,854.84 | $117,924.79 | 4,998,770,688 |
July 20 2025 02:00 | $117,942.71 | $118,031.83 | $117,859.23 | $118,003.41 | 2,831,085,568 |
July 20 2025 01:00 | $117,985.21 | $118,157.13 | $117,961.53 | $118,002.02 | 5,708,275,712 |
July 20 2025 00:00 | $117,913.46 | $118,021.54 | $117,722.37 | $117,998.77 | 382,275,584 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
