The closing price for Bitcoin (BTC) between June 20, 2018 and July 25, 2018 was $8,181.39, on July 25, 2018. It was up 20.8% in that time. The latest price is $92,957.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 25 2018 | $8,379.66 | $8,416.87 | $8,086.36 | $8,181.39 | 5,845,400,064 |
July 24 2018 | $7,716.51 | $8,424.27 | $7,705.50 | $8,424.27 | 7,277,689,856 |
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 | $7,537.95 | $7,383.82 | $7,418.49 | 3,695,460,096 |
July 21 2018 | $7,352.72 | $7,437.64 | $7,262.41 | $7,419.29 | 3,726,609,920 |
July 20 2018 | $7,467.40 | $7,594.67 | $7,323.26 | $7,354.13 | 4,936,869,888 |
July 19 2018 | $7,378.20 | $7,494.46 | $7,295.46 | $7,466.86 | 5,111,629,824 |
July 18 2018 | $7,315.32 | $7,534.99 | $7,280.47 | $7,370.78 | 6,103,410,176 |
July 17 2018 | $6,739.65 | $7,387.24 | $6,684.17 | $7,321.04 | 5,961,950,208 |
July 16 2018 | $6,357.01 | $6,741.75 | $6,357.01 | $6,741.75 | 4,725,799,936 |
July 15 2018 | $6,272.70 | $6,403.46 | $6,256.51 | $6,359.64 | 3,285,459,968 |
July 14 2018 | $6,247.50 | $6,298.19 | $6,212.22 | $6,276.12 | 2,923,670,016 |
July 13 2018 | $6,235.03 | $6,310.55 | $6,192.24 | $6,238.05 | 3,805,400,064 |
July 12 2018 | $6,396.78 | $6,397.10 | $6,136.42 | $6,228.81 | 3,770,170,112 |
July 11 2018 | $6,330.77 | $6,444.96 | $6,330.47 | $6,394.71 | 3,644,859,904 |
July 10 2018 | $6,739.21 | $6,767.74 | $6,320.72 | $6,329.95 | 4,052,430,080 |
July 09 2018 | $6,775.08 | $6,838.68 | $6,724.34 | $6,741.75 | 3,718,129,920 |
July 08 2018 | $6,857.80 | $6,885.91 | $6,747.98 | $6,773.88 | 3,386,210,048 |
July 07 2018 | $6,668.71 | $6,863.99 | $6,579.24 | $6,856.93 | 3,961,080,064 |
July 06 2018 | $6,638.69 | $6,700.94 | $6,533.55 | $6,673.50 | 4,313,959,936 |
July 05 2018 | $6,599.71 | $6,749.54 | $6,546.65 | $6,639.14 | 4,999,240,192 |
July 04 2018 | $6,550.87 | $6,771.92 | $6,450.46 | $6,597.55 | 4,176,689,920 |
July 03 2018 | $6,596.66 | $6,671.37 | $6,447.75 | $6,529.59 | 4,672,309,760 |
July 02 2018 | $6,380.38 | $6,683.86 | $6,305.70 | $6,614.18 | 4,396,930,048 |
July 01 2018 | $6,411.68 | $6,432.85 | $6,289.29 | $6,385.82 | 4,788,259,840 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
