The closing price for Bitcoin (BTC) on July 3, 2022 was $19,293.45. It was up 0.3% for the day. The latest price is $96,978.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 03 2022 22:00 | $19,294.49 | $19,299.31 | $19,293.45 | $19,293.45 | — |
July 03 2022 21:00 | $19,444.14 | $19,446.40 | $19,282.87 | $19,294.57 | 16,114,688 |
July 03 2022 20:00 | $19,486.31 | $19,558.27 | $19,429.51 | $19,445.65 | 667,177,984 |
July 03 2022 19:00 | $19,218.04 | $19,464.02 | $19,218.04 | $19,464.02 | 353,444,864 |
July 03 2022 18:00 | $19,191.96 | $19,226.46 | $19,184.13 | $19,217.90 | 69,369,856 |
July 03 2022 17:00 | $19,144.70 | $19,151.42 | $19,115.76 | $19,141.33 | — |
July 03 2022 16:00 | $19,044.72 | $19,151.13 | $19,034.22 | $19,143.59 | — |
July 03 2022 15:00 | $19,068.67 | $19,090.78 | $19,043.20 | $19,043.20 | — |
July 03 2022 14:00 | $18,974.92 | $19,070.05 | $18,974.92 | $19,070.05 | — |
July 03 2022 13:00 | $19,024.90 | $19,057.66 | $18,982.21 | $18,986.58 | 85,686,272 |
July 03 2022 12:00 | $19,088.09 | $19,104.41 | $18,997.67 | $18,997.67 | — |
July 03 2022 11:00 | $19,077.32 | $19,114.03 | $19,069.77 | $19,091.63 | — |
July 03 2022 10:00 | $19,036.35 | $19,093.86 | $19,036.35 | $19,078.38 | — |
July 03 2022 09:00 | $19,007.80 | $19,032.76 | $18,975.57 | $19,032.76 | — |
July 03 2022 08:00 | $19,127.87 | $19,138.65 | $19,008.95 | $19,008.95 | — |
July 03 2022 07:00 | $19,149.76 | $19,149.76 | $19,100.18 | $19,121.89 | — |
July 03 2022 06:00 | $19,056.05 | $19,152.54 | $19,051.53 | $19,152.54 | 234,340,352 |
July 03 2022 05:00 | $19,243.54 | $19,266.45 | $19,072.10 | $19,076.71 | 1,165,822,976 |
July 03 2022 04:00 | $19,266.42 | $19,288.83 | $18,991.30 | $19,039.51 | 217,384,960 |
July 03 2022 03:00 | $19,254.93 | $19,282.31 | $19,234.16 | $19,266.19 | — |
July 03 2022 02:27 | $19,219.87 | $19,219.87 | $19,219.87 | $19,219.87 | — |
July 03 2022 02:00 | $19,187.45 | $19,221.18 | $19,182.16 | $19,221.18 | 6,587,392 |
July 03 2022 01:00 | $19,231.93 | $19,231.93 | $19,175.44 | $19,189.04 | 7,685,120 |
July 03 2022 00:00 | $19,242.10 | $19,262.74 | $19,189.92 | $19,230.04 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
