The closing price for Bitcoin (BTC) on July 20, 2022 was $23,716.50. It was up 1.4% for the day. The latest price is $96,042.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 20 2022 21:00 | $23,292.12 | $23,716.50 | $23,280.03 | $23,716.50 | 615,399,424 |
July 20 2022 20:00 | $23,655.65 | $23,715.25 | $23,060.68 | $23,295.89 | 2,104,049,664 |
July 20 2022 19:00 | $23,756.01 | $23,884.61 | $23,631.25 | $23,661.39 | — |
July 20 2022 18:00 | $23,561.69 | $23,817.14 | $23,558.54 | $23,739.37 | — |
July 20 2022 17:00 | $23,715.65 | $23,725.11 | $23,514.86 | $23,569.44 | 255,569,920 |
July 20 2022 16:00 | $24,168.43 | $24,174.85 | $23,648.31 | $23,735.79 | — |
July 20 2022 15:00 | $24,149.24 | $24,195.34 | $24,073.87 | $24,169.68 | — |
July 20 2022 14:00 | $23,808.65 | $24,109.75 | $23,749.72 | $24,109.75 | 508,669,952 |
July 20 2022 13:00 | $23,800.80 | $23,963.14 | $23,800.80 | $23,850.34 | 642,592,768 |
July 20 2022 12:00 | $23,717.14 | $23,810.46 | $23,645.71 | $23,795.79 | 1,151,918,080 |
July 20 2022 11:00 | $23,692.72 | $23,739.73 | $23,621.89 | $23,724.67 | 149,565,440 |
July 20 2022 10:00 | $23,537.03 | $23,783.56 | $23,522.23 | $23,668.40 | 1,236,135,936 |
July 20 2022 09:00 | $23,368.43 | $23,555.23 | $23,351.59 | $23,535.82 | 575,160,320 |
July 20 2022 08:00 | $23,422.48 | $23,493.00 | $23,373.85 | $23,373.85 | 485,617,664 |
July 20 2022 07:00 | $23,757.27 | $23,757.27 | $23,508.96 | $23,508.96 | 50,888,704 |
July 20 2022 06:00 | $23,499.12 | $23,751.56 | $23,499.12 | $23,751.56 | 296,906,752 |
July 20 2022 05:00 | $23,389.22 | $23,500.47 | $23,343.60 | $23,500.47 | 33,112,064 |
July 20 2022 04:00 | $23,429.66 | $23,475.34 | $23,330.17 | $23,393.05 | — |
July 20 2022 03:00 | $23,403.05 | $23,470.92 | $23,313.08 | $23,422.89 | 193,974,272 |
July 20 2022 02:28 | $23,363.05 | $23,363.05 | $23,363.05 | $23,363.05 | — |
July 20 2022 02:00 | $23,261.40 | $23,353.27 | $23,232.49 | $23,353.27 | 164,466,688 |
July 20 2022 01:00 | $23,034.58 | $23,296.56 | $23,009.95 | $23,279.82 | 447,512,576 |
July 20 2022 00:00 | $23,394.80 | $23,402.45 | $23,046.24 | $23,046.24 | 103,714,816 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
