The closing price for Bitcoin (BTC) on July 24, 2022 was $22,622.21. It was up 0.7% for the day. The latest price is $95,369.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 24 2022 23:00 | $22,692.46 | $22,737.60 | $22,615.68 | $22,622.21 | 455,112,704 |
July 24 2022 22:00 | $22,809.02 | $22,972.93 | $22,682.84 | $22,682.84 | 686,942,208 |
July 24 2022 21:00 | $22,755.20 | $22,808.87 | $22,717.69 | $22,796.05 | 173,072,384 |
July 24 2022 20:00 | $22,728.06 | $22,782.39 | $22,699.61 | $22,760.27 | 70,496,256 |
July 24 2022 19:00 | $22,718.94 | $22,784.81 | $22,712.51 | $22,731.17 | — |
July 24 2022 18:00 | $22,773.91 | $22,778.15 | $22,707.22 | $22,717.06 | — |
July 24 2022 17:00 | $22,717.15 | $22,826.71 | $22,717.15 | $22,770.86 | — |
July 24 2022 16:00 | $22,846.95 | $22,849.60 | $22,671.15 | $22,720.34 | — |
July 24 2022 15:00 | $22,764.41 | $22,843.71 | $22,757.28 | $22,836.30 | 97,398,784 |
July 24 2022 14:00 | $22,570.98 | $22,765.11 | $22,567.12 | $22,765.11 | 727,214,080 |
July 24 2022 13:00 | $22,534.68 | $22,565.99 | $22,507.84 | $22,565.21 | 388,663,296 |
July 24 2022 12:00 | $22,674.42 | $22,743.82 | $22,546.68 | $22,546.68 | — |
July 24 2022 11:00 | $22,539.22 | $22,771.82 | $22,532.87 | $22,691.66 | — |
July 24 2022 10:00 | $22,633.89 | $22,661.44 | $22,518.75 | $22,537.41 | — |
July 24 2022 09:00 | $22,659.15 | $22,727.62 | $22,648.48 | $22,648.48 | — |
July 24 2022 08:00 | $22,708.06 | $22,708.06 | $22,603.01 | $22,653.73 | — |
July 24 2022 07:00 | $22,655.00 | $22,783.31 | $22,655.00 | $22,712.20 | 263,733,248 |
July 24 2022 06:00 | $22,738.03 | $22,741.14 | $22,650.20 | $22,650.20 | 364,183,552 |
July 24 2022 05:00 | $22,387.14 | $22,740.59 | $22,387.14 | $22,730.60 | 1,008,680,960 |
July 24 2022 04:00 | $22,336.53 | $22,398.07 | $22,306.84 | $22,381.57 | — |
July 24 2022 03:00 | $22,430.49 | $22,461.26 | $22,331.41 | $22,335.45 | 48,107,520 |
July 24 2022 02:29 | $22,409.71 | $22,409.71 | $22,409.71 | $22,409.71 | — |
July 24 2022 02:00 | $22,433.94 | $22,439.93 | $22,386.54 | $22,390.12 | 54,618,112 |
July 24 2022 01:00 | $22,555.66 | $22,571.23 | $22,427.82 | $22,429.75 | 183,703,552 |
July 24 2022 00:00 | $22,465.07 | $22,620.44 | $22,465.07 | $22,557.48 | 344,287,232 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
