The closing price for Bitcoin (BTC) on July 14, 2022 was $20,490.77. It was up 1.4% for the day. The latest price is $114,342.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 14 2022 22:00 | $20,478.72 | $20,502.54 | $20,478.72 | $20,490.77 | — |
July 14 2022 21:00 | $20,648.76 | $20,673.51 | $20,482.51 | $20,485.00 | 271,738,880 |
July 14 2022 20:00 | $20,626.38 | $20,640.41 | $20,549.33 | $20,640.41 | 375,472,128 |
July 14 2022 19:00 | $20,694.60 | $20,789.89 | $20,655.22 | $20,669.67 | 1,251,823,616 |
July 14 2022 18:00 | $20,684.97 | $20,725.01 | $20,645.19 | $20,694.39 | 729,085,952 |
July 14 2022 17:00 | $20,223.04 | $20,665.78 | $20,204.42 | $20,665.78 | 501,219,328 |
July 14 2022 16:00 | $20,360.99 | $20,406.82 | $20,209.75 | $20,221.43 | — |
July 14 2022 15:00 | $19,897.76 | $20,375.36 | $19,897.76 | $20,360.26 | 1,603,938,304 |
July 14 2022 14:00 | $19,786.09 | $19,903.04 | $19,708.67 | $19,903.04 | — |
July 14 2022 13:00 | $19,787.38 | $19,804.67 | $19,689.26 | $19,787.44 | — |
July 14 2022 12:00 | $19,756.12 | $19,835.57 | $19,728.51 | $19,781.61 | — |
July 14 2022 11:00 | $19,791.11 | $19,801.02 | $19,700.86 | $19,753.84 | 385,179,648 |
July 14 2022 10:00 | $19,812.35 | $19,827.07 | $19,771.83 | $19,781.37 | 368,009,216 |
July 14 2022 09:00 | $19,781.65 | $19,800.61 | $19,729.93 | $19,791.80 | 389,967,872 |
July 14 2022 08:00 | $19,980.97 | $20,007.47 | $19,782.44 | $19,782.44 | — |
July 14 2022 07:00 | $20,024.47 | $20,028.73 | $19,959.79 | $19,984.29 | — |
July 14 2022 06:00 | $20,102.68 | $20,114.48 | $19,964.88 | $20,019.04 | 555,507,712 |
July 14 2022 05:00 | $20,096.35 | $20,187.29 | $20,089.34 | $20,098.62 | 240,533,504 |
July 14 2022 04:00 | $20,221.87 | $20,241.44 | $20,093.84 | $20,093.84 | 394,072,064 |
July 14 2022 03:00 | $20,216.13 | $20,332.39 | $20,216.13 | $20,220.82 | 302,254,080 |
July 14 2022 02:28 | $20,236.73 | $20,236.73 | $20,236.73 | $20,236.73 | — |
July 14 2022 02:00 | $20,266.28 | $20,266.28 | $20,223.63 | $20,231.71 | 33,480,704 |
July 14 2022 01:00 | $20,298.54 | $20,361.12 | $20,242.91 | $20,251.49 | 427,958,272 |
July 14 2022 00:00 | $20,211.47 | $20,306.70 | $20,189.81 | $20,301.80 | 575,293,440 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
