The closing price for Bitcoin (BTC) on June 22, 2022 was $20,006.13. It was down 3.4% for the day. The latest price is $110,084.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 22 2022 21:00 | $19,946.16 | $20,006.13 | $19,903.10 | $20,006.13 | 333,985,792 |
June 22 2022 20:00 | $20,120.34 | $20,187.95 | $19,848.08 | $19,985.23 | 259,090,432 |
June 22 2022 19:00 | $20,225.47 | $20,238.96 | $19,997.76 | $20,074.78 | 70,307,840 |
June 22 2022 18:00 | $20,261.73 | $20,332.29 | $20,233.29 | $20,233.29 | — |
June 22 2022 17:00 | $20,274.30 | $20,325.13 | $20,212.60 | $20,259.93 | 377,667,584 |
June 22 2022 16:00 | $20,123.57 | $20,196.26 | $19,959.79 | $20,196.26 | — |
June 22 2022 15:00 | $20,655.81 | $20,655.81 | $20,128.86 | $20,128.86 | 293,320,704 |
June 22 2022 14:00 | $20,690.31 | $20,826.86 | $20,668.58 | $20,696.80 | 184,143,872 |
June 22 2022 13:00 | $20,358.98 | $20,701.00 | $20,269.52 | $20,701.00 | 407,562,240 |
June 22 2022 12:00 | $20,502.68 | $20,505.59 | $20,228.29 | $20,258.27 | — |
June 22 2022 11:00 | $20,418.67 | $20,594.20 | $20,405.62 | $20,537.77 | — |
June 22 2022 10:00 | $20,405.59 | $20,447.16 | $20,387.49 | $20,429.93 | — |
June 22 2022 09:00 | $20,205.94 | $20,418.58 | $20,205.94 | $20,414.33 | 136,409,088 |
June 22 2022 08:00 | $20,097.72 | $20,200.85 | $20,086.25 | $20,190.89 | — |
June 22 2022 07:00 | $20,122.22 | $20,209.05 | $20,047.43 | $20,109.10 | 128,405,504 |
June 22 2022 06:00 | $20,387.97 | $20,425.61 | $20,045.63 | $20,117.99 | — |
June 22 2022 05:00 | $20,432.90 | $20,535.00 | $20,425.63 | $20,425.63 | — |
June 22 2022 04:00 | $20,331.58 | $20,435.35 | $20,314.75 | $20,435.35 | 173,465,600 |
June 22 2022 03:00 | $20,473.46 | $20,519.88 | $20,322.17 | $20,335.73 | — |
June 22 2022 02:28 | $20,432.13 | $20,432.13 | $20,432.13 | $20,432.13 | — |
June 22 2022 02:00 | $20,459.79 | $20,459.79 | $20,397.23 | $20,397.23 | 118,136,832 |
June 22 2022 01:00 | $20,578.92 | $20,688.21 | $20,460.78 | $20,460.78 | 64,899,072 |
June 22 2022 00:00 | $20,719.41 | $20,719.41 | $20,553.05 | $20,587.03 | 71,561,216 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
