Bitcoin price in July 2022
- Open
- $19,960.61
- High
- $24,676.00
- Low
- $18,763.96
- Close
- $23,322.53
- Month change
- +17.05%
Bitcoin’s daily USD price in July 2022: opened at $19,960.61, closed at $23,322.53 (+17.05%), high $24,676.00, low $18,763.96. Its best day was 27 July 2022 (+8.04%) and its worst was 25 July 2022 (−5.71%).
EVERY DAY
Daily prices, July 2022.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 July 2022 | $19,960.61 | $20,895.08 | $18,944.69 | $19,239.47 | −3.44% |
| 2 July 2022 | $19,263.41 | $19,425.08 | $18,960.00 | $19,228.25 | −0.06% |
| 3 July 2022 | $19,232.76 | $19,616.43 | $18,763.96 | $19,294.46 | +0.34% |
| 4 July 2022 | $19,296.88 | $20,319.88 | $19,032.44 | $20,209.53 | +4.74% |
| 5 July 2022 | $20,209.02 | $20,720.00 | $19,281.82 | $20,168.63 | −0.20% |
| 6 July 2022 | $20,164.65 | $20,648.76 | $19,750.16 | $20,547.45 | +1.88% |
| 7 July 2022 | $20,546.29 | $21,847.25 | $20,237.58 | $21,643.56 | +5.33% |
| 8 July 2022 | $21,620.85 | $22,401.00 | $21,164.07 | $21,584.14 | −0.27% |
| 9 July 2022 | $21,592.69 | $21,955.18 | $21,311.36 | $21,588.35 | +0.02% |
| 10 July 2022 | $21,581.98 | $21,593.73 | $20,629.99 | $20,856.08 | −3.39% |
| 11 July 2022 | $20,851.14 | $20,858.75 | $19,869.00 | $19,949.71 | −4.35% |
| 12 July 2022 | $19,948.55 | $20,036.24 | $19,237.42 | $19,321.14 | −3.15% |
| 13 July 2022 | $19,337.91 | $20,367.88 | $18,905.55 | $20,232.35 | +4.72% |
| 14 July 2022 | $20,225.24 | $20,880.00 | $19,608.47 | $20,577.23 | +1.70% |
| 15 July 2022 | $20,569.17 | $21,186.35 | $20,368.70 | $20,835.39 | +1.25% |
| 16 July 2022 | $20,823.70 | $21,577.00 | $20,472.68 | $21,195.49 | +1.73% |
| 17 July 2022 | $21,198.34 | $21,664.52 | $20,751.08 | $20,801.85 | −1.86% |
| 18 July 2022 | $20,786.76 | $22,760.04 | $20,757.29 | $22,435.04 | +7.85% |
| 19 July 2022 | $22,439.63 | $23,800.00 | $21,578.45 | $23,405.02 | +4.32% |
| 20 July 2022 | $23,392.04 | $24,280.30 | $22,893.95 | $23,208.53 | −0.84% |
| 21 July 2022 | $23,217.00 | $23,430.33 | $22,340.34 | $23,163.34 | −0.19% |
| 22 July 2022 | $23,166.09 | $23,760.87 | $22,512.42 | $22,682.26 | −2.08% |
| 23 July 2022 | $22,696.19 | $23,005.68 | $21,944.47 | $22,468.69 | −0.94% |
| 24 July 2022 | $22,468.70 | $23,006.77 | $22,272.23 | $22,595.81 | +0.57% |
| 25 July 2022 | $22,589.47 | $22,673.68 | $21,250.00 | $21,306.56 | −5.71% |
| 26 July 2022 | $21,314.26 | $21,344.09 | $20,700.13 | $21,259.78 | −0.22% |
| 27 July 2022 | $21,266.14 | $23,112.90 | $21,047.70 | $22,969.04 | +8.04% |
| 28 July 2022 | $22,972.22 | $24,198.95 | $22,600.00 | $23,853.11 | +3.85% |
| 29 July 2022 | $23,856.91 | $24,445.00 | $23,438.50 | $23,785.31 | −0.28% |
| 30 July 2022 | $23,777.85 | $24,676.00 | $23,523.29 | $23,644.58 | −0.59% |
| 31 July 2022 | $23,652.53 | $24,190.09 | $23,241.00 | $23,322.53 | −1.36% |