The closing price for Bitcoin (BTC) on July 16, 2022 was $21,194.50. It was up 1.7% for the day. The latest price is $112,328.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 16 2022 23:00 | $21,265.84 | $21,273.46 | $21,184.10 | $21,194.50 | 99,028,992 |
July 16 2022 22:00 | $21,205.31 | $21,260.27 | $21,168.76 | $21,260.27 | 197,847,040 |
July 16 2022 21:00 | $21,157.16 | $21,277.96 | $21,123.71 | $21,207.41 | 423,845,888 |
July 16 2022 20:00 | $21,189.60 | $21,206.97 | $20,963.66 | $21,153.77 | 181,471,232 |
July 16 2022 19:00 | $21,265.55 | $21,347.12 | $21,186.01 | $21,186.01 | 14,303,232 |
July 16 2022 18:00 | $21,264.12 | $21,328.63 | $21,224.39 | $21,256.39 | 354,514,944 |
July 16 2022 17:00 | $21,401.31 | $21,514.40 | $21,305.50 | $21,305.50 | 1,179,572,224 |
July 16 2022 16:00 | $20,932.75 | $21,401.14 | $20,931.44 | $21,401.14 | — |
July 16 2022 15:00 | $20,810.26 | $20,923.94 | $20,810.26 | $20,921.96 | 314,791,936 |
July 16 2022 14:00 | $20,821.13 | $20,831.60 | $20,761.79 | $20,812.77 | — |
July 16 2022 13:00 | $20,707.27 | $20,802.32 | $20,695.25 | $20,773.40 | — |
July 16 2022 12:00 | $20,625.05 | $20,709.35 | $20,606.27 | $20,709.35 | — |
July 16 2022 11:00 | $20,623.36 | $20,660.42 | $20,620.59 | $20,636.80 | — |
July 16 2022 10:00 | $20,610.88 | $20,658.12 | $20,606.31 | $20,622.69 | — |
July 16 2022 09:00 | $20,599.55 | $20,622.80 | $20,584.31 | $20,617.57 | — |
July 16 2022 08:00 | $20,549.20 | $20,639.24 | $20,549.20 | $20,598.16 | — |
July 16 2022 07:00 | $20,543.27 | $20,597.35 | $20,526.85 | $20,545.55 | — |
July 16 2022 06:00 | $20,619.42 | $20,619.42 | $20,520.80 | $20,542.03 | 376,453,120 |
July 16 2022 05:00 | $20,746.08 | $20,746.08 | $20,663.68 | $20,666.44 | — |
July 16 2022 04:00 | $20,741.10 | $20,745.20 | $20,693.59 | $20,745.20 | — |
July 16 2022 03:00 | $20,697.20 | $20,750.92 | $20,697.20 | $20,746.02 | — |
July 16 2022 02:28 | $20,664.60 | $20,664.60 | $20,664.60 | $20,664.60 | — |
July 16 2022 02:00 | $20,716.29 | $20,732.81 | $20,647.69 | $20,662.42 | — |
July 16 2022 01:00 | $20,707.00 | $20,740.20 | $20,678.25 | $20,700.83 | 213,850,112 |
July 16 2022 00:00 | $20,830.38 | $20,848.84 | $20,703.70 | $20,715.76 | 212,781,056 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
