The closing price for Bitcoin (BTC) on June 20 was $103,152.53. It was down 1.4% for the day. The latest price is $113,153.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 20 2025 23:00 | $103,128.82 | $103,229.52 | $103,052.99 | $103,152.53 | 20,238,336 |
June 20 2025 22:00 | $103,541.63 | $103,541.63 | $103,020.32 | $103,118.67 | 1,092,870,144 |
June 20 2025 21:00 | $103,723.70 | $103,723.70 | $103,419.39 | $103,564.11 | 213,164,032 |
June 20 2025 20:00 | $103,363.84 | $103,818.45 | $103,363.84 | $103,734.40 | 801,845,248 |
June 20 2025 19:00 | $103,179.02 | $103,485.45 | $103,066.41 | $103,485.45 | — |
June 20 2025 18:00 | $103,296.17 | $103,428.43 | $103,123.88 | $103,252.90 | 2,423,447,552 |
June 20 2025 17:00 | $103,688.20 | $103,742.68 | $102,411.99 | $103,201.91 | 3,421,261,824 |
June 20 2025 16:00 | $104,228.02 | $104,269.85 | $103,663.81 | $103,778.61 | — |
June 20 2025 15:00 | $103,979.39 | $104,591.01 | $103,979.39 | $104,257.95 | 2,511,224,832 |
June 20 2025 14:00 | $105,647.16 | $105,753.02 | $104,069.02 | $104,069.02 | 889,794,560 |
June 20 2025 13:00 | $105,994.88 | $106,146.61 | $105,534.83 | $105,732.88 | 632,135,680 |
June 20 2025 12:00 | $105,997.66 | $106,113.86 | $105,942.72 | $105,990.38 | 109,051,904 |
June 20 2025 11:00 | $105,990.25 | $106,067.00 | $105,842.89 | $106,016.11 | 322,965,504 |
June 20 2025 10:00 | $105,986.79 | $106,145.98 | $105,872.93 | $105,975.85 | 339,599,360 |
June 20 2025 09:00 | $106,013.44 | $106,107.73 | $105,838.72 | $106,009.83 | 1,992,814,592 |
June 20 2025 08:00 | $105,816.23 | $106,521.88 | $105,816.23 | $106,013.64 | 608,329,728 |
June 20 2025 07:00 | $104,738.69 | $105,840.84 | $104,672.88 | $105,840.84 | 443,092,992 |
June 20 2025 06:00 | $104,593.59 | $104,792.72 | $104,593.59 | $104,742.09 | 940,187,648 |
June 20 2025 05:00 | $104,283.81 | $104,603.08 | $104,283.81 | $104,592.64 | — |
June 20 2025 04:00 | $104,633.09 | $104,634.02 | $104,257.20 | $104,276.16 | — |
June 20 2025 03:29 | $104,701.14 | $104,701.14 | $104,701.14 | $104,701.14 | — |
June 20 2025 03:00 | $104,636.95 | $104,716.09 | $104,546.52 | $104,647.08 | 3,073,966,080 |
June 20 2025 02:00 | $104,812.70 | $104,827.03 | $104,556.65 | $104,633.95 | 805,900,288 |
June 20 2025 01:00 | $104,710.95 | $104,810.13 | $104,449.01 | $104,797.38 | — |
June 20 2025 00:00 | $104,669.27 | $104,808.63 | $104,594.02 | $104,723.13 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
