The closing price for Bitcoin (BTC) on July 6, 2022 was $20,547.12. It was up 1.8% for the day. The latest price is $103,739.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 06 2022 23:00 | $20,502.80 | $20,592.17 | $20,502.80 | $20,547.12 | 331,868,160 |
July 06 2022 22:00 | $20,342.66 | $20,521.98 | $20,342.66 | $20,499.48 | 523,839,488 |
July 06 2022 21:00 | $20,393.79 | $20,393.79 | $20,328.94 | $20,342.84 | — |
July 06 2022 20:00 | $20,311.74 | $20,398.23 | $20,283.58 | $20,398.23 | — |
July 06 2022 19:00 | $20,360.67 | $20,430.42 | $20,288.22 | $20,300.63 | — |
July 06 2022 18:00 | $20,254.09 | $20,394.28 | $20,206.16 | $20,357.89 | 520,685,568 |
July 06 2022 17:00 | $20,281.16 | $20,334.85 | $20,242.86 | $20,272.79 | — |
July 06 2022 16:00 | $20,129.66 | $20,280.99 | $20,129.66 | $20,264.95 | — |
July 06 2022 15:00 | $20,186.06 | $20,186.06 | $20,072.54 | $20,123.91 | — |
July 06 2022 14:00 | $20,177.67 | $20,235.83 | $20,126.51 | $20,168.24 | 187,926,528 |
July 06 2022 13:00 | $20,124.99 | $20,249.08 | $20,095.98 | $20,173.83 | 329,641,984 |
July 06 2022 12:00 | $20,094.87 | $20,135.15 | $19,983.81 | $20,111.41 | — |
July 06 2022 11:00 | $20,108.15 | $20,125.84 | $20,066.54 | $20,095.14 | — |
July 06 2022 10:00 | $20,183.51 | $20,183.51 | $20,096.20 | $20,108.41 | 87,506,944 |
July 06 2022 09:00 | $20,176.60 | $20,237.94 | $20,149.18 | $20,178.78 | — |
July 06 2022 08:00 | $20,149.80 | $20,239.53 | $20,113.77 | $20,178.38 | — |
July 06 2022 07:00 | $20,046.91 | $20,184.78 | $20,046.91 | $20,146.81 | 321,474,560 |
July 06 2022 06:00 | $20,034.61 | $20,045.92 | $19,929.53 | $20,045.92 | 191,721,472 |
July 06 2022 05:00 | $20,091.18 | $20,154.72 | $19,980.49 | $20,039.62 | 83,503,104 |
July 06 2022 04:00 | $19,937.72 | $20,228.38 | $19,924.47 | $20,087.06 | 998,871,040 |
July 06 2022 03:00 | $19,869.54 | $19,950.63 | $19,832.49 | $19,950.63 | 355,278,848 |
July 06 2022 02:28 | $19,896.27 | $19,896.27 | $19,896.27 | $19,896.27 | — |
July 06 2022 02:00 | $19,890.13 | $19,917.71 | $19,855.38 | $19,912.00 | 164,145,152 |
July 06 2022 01:00 | $20,287.72 | $20,287.72 | $19,887.82 | $19,900.21 | 391,217,152 |
July 06 2022 00:00 | $20,176.28 | $20,322.44 | $20,130.28 | $20,285.57 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
