Bitcoin (BTC) returned -14.6% in June 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2018 | $6,214.22 | $6,465.51 | $6,214.22 | $6,404.00 | 4,543,860,224 |
June 29 2018 | $5,898.13 | $6,261.66 | $5,835.75 | $6,218.30 | 3,966,230,016 |
June 28 2018 | $6,153.16 | $6,170.41 | $5,873.05 | $5,903.44 | 3,467,800,064 |
June 27 2018 | $6,084.40 | $6,180.00 | $6,052.85 | $6,157.13 | 3,296,219,904 |
June 26 2018 | $6,253.55 | $6,290.16 | $6,093.67 | $6,093.67 | 3,279,759,872 |
June 25 2018 | $6,171.97 | $6,327.37 | $6,119.68 | $6,249.18 | 5,500,810,240 |
June 24 2018 | $6,164.28 | $6,223.78 | $5,826.41 | $6,173.23 | 4,566,909,952 |
June 23 2018 | $6,090.10 | $6,224.82 | $6,071.81 | $6,162.48 | 3,431,360,000 |
June 22 2018 | $6,737.88 | $6,747.08 | $6,006.60 | $6,083.69 | 5,079,810,048 |
June 21 2018 | $6,780.09 | $6,810.94 | $6,715.17 | $6,729.74 | 3,529,129,984 |
June 20 2018 | $6,770.76 | $6,821.56 | $6,611.88 | $6,776.55 | 3,888,640,000 |
June 19 2018 | $6,742.39 | $6,822.50 | $6,709.92 | $6,769.94 | 4,057,029,888 |
June 18 2018 | $6,510.07 | $6,781.14 | $6,446.68 | $6,734.82 | 4,039,200,000 |
June 17 2018 | $6,545.53 | $6,589.11 | $6,499.27 | $6,499.27 | 3,104,019,968 |
June 16 2018 | $6,455.45 | $6,592.49 | $6,402.29 | $6,550.16 | 3,194,170,112 |
June 15 2018 | $6,674.08 | $6,681.08 | $6,433.87 | $6,456.58 | 3,955,389,952 |
June 14 2018 | $6,342.75 | $6,707.14 | $6,334.46 | $6,675.35 | 5,138,710,016 |
June 13 2018 | $6,596.88 | $6,631.66 | $6,285.63 | $6,349.90 | 5,052,349,952 |
June 12 2018 | $6,905.82 | $6,907.96 | $6,542.08 | $6,582.36 | 4,654,380,032 |
June 11 2018 | $6,799.29 | $6,910.18 | $6,706.63 | $6,906.92 | 4,745,269,760 |
June 10 2018 | $7,499.55 | $7,499.55 | $6,709.07 | $6,786.02 | 5,804,839,936 |
June 09 2018 | $7,632.52 | $7,683.58 | $7,531.98 | $7,531.98 | 3,845,220,096 |
June 08 2018 | $7,685.14 | $7,698.19 | $7,558.40 | $7,624.92 | 4,227,579,904 |
June 07 2018 | $7,650.82 | $7,741.27 | $7,650.82 | $7,678.24 | 4,485,799,936 |
June 06 2018 | $7,625.97 | $7,680.43 | $7,502.01 | $7,653.98 | 4,692,259,840 |
