The closing price for Bitcoin (BTC) on June 19, 2022 was $20,541.03. It was up 8.1% for the day. The latest price is $95,611.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 19 2022 22:00 | $20,379.67 | $20,664.46 | $20,358.13 | $20,541.03 | — |
June 19 2022 21:00 | $20,578.85 | $20,578.85 | $20,361.81 | $20,367.90 | — |
June 19 2022 20:00 | $20,122.61 | $20,577.15 | $20,093.50 | $20,499.72 | — |
June 19 2022 19:00 | $20,118.50 | $20,170.38 | $19,912.61 | $20,169.74 | 916,520,960 |
June 19 2022 18:00 | $19,452.46 | $19,795.37 | $19,452.46 | $19,795.37 | — |
June 19 2022 17:00 | $19,551.31 | $19,551.31 | $19,444.27 | $19,444.27 | — |
June 19 2022 16:00 | $19,784.53 | $19,784.53 | $19,513.37 | $19,522.98 | — |
June 19 2022 15:00 | $19,451.85 | $19,807.28 | $19,359.05 | $19,807.28 | 861,155,328 |
June 19 2022 14:00 | $19,325.26 | $19,428.27 | $19,250.47 | $19,428.27 | 427,290,624 |
June 19 2022 13:00 | $19,363.17 | $19,503.69 | $19,363.17 | $19,400.45 | 150,466,560 |
June 19 2022 12:00 | $19,682.38 | $19,776.28 | $19,364.48 | $19,364.48 | 306,180,096 |
June 19 2022 11:00 | $19,859.09 | $19,859.09 | $19,614.01 | $19,674.77 | 732,307,456 |
June 19 2022 10:00 | $18,995.19 | $19,824.93 | $18,955.27 | $19,815.29 | 2,429,825,024 |
June 19 2022 09:00 | $18,632.51 | $19,128.91 | $18,590.75 | $19,029.10 | 1,079,660,544 |
June 19 2022 08:00 | $18,324.98 | $18,588.11 | $18,321.37 | $18,588.11 | — |
June 19 2022 07:00 | $18,299.62 | $18,468.40 | $18,285.68 | $18,339.03 | — |
June 19 2022 06:00 | $18,119.87 | $18,389.51 | $18,119.87 | $18,305.84 | — |
June 19 2022 05:00 | $18,510.09 | $18,510.09 | $18,067.15 | $18,128.80 | 619,196,416 |
June 19 2022 04:00 | $18,346.66 | $18,557.91 | $18,346.66 | $18,496.91 | 590,098,432 |
June 19 2022 03:00 | $18,450.66 | $18,669.31 | $18,370.68 | $18,370.68 | 436,899,840 |
June 19 2022 02:26 | $18,423.66 | $18,423.66 | $18,423.66 | $18,423.66 | — |
June 19 2022 02:00 | $18,516.65 | $18,535.52 | $18,422.45 | $18,422.45 | 95,465,472 |
June 19 2022 01:00 | $18,987.21 | $19,011.13 | $18,554.93 | $18,554.93 | 253,734,912 |
June 19 2022 00:00 | $18,996.69 | $19,109.52 | $18,956.49 | $18,964.49 | 609,124,352 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
