The closing price for Bitcoin (BTC) on June 29, 2022 was $20,302.68. It was up 0.1% for the day. The latest price is $103,183.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2022 21:00 | $20,175.67 | $20,302.68 | $20,175.67 | $20,302.68 | 43,534,336 |
June 29 2022 20:00 | $20,207.07 | $20,355.21 | $20,147.67 | $20,166.10 | 370,528,256 |
June 29 2022 19:00 | $20,047.31 | $20,198.60 | $20,037.45 | $20,198.60 | — |
June 29 2022 18:00 | $20,037.38 | $20,090.29 | $20,037.38 | $20,068.80 | — |
June 29 2022 17:00 | $20,012.21 | $20,031.14 | $19,953.58 | $20,031.14 | 63,858,688 |
June 29 2022 16:00 | $20,079.58 | $20,079.58 | $19,998.48 | $20,009.48 | — |
June 29 2022 15:00 | $20,133.79 | $20,133.79 | $20,031.29 | $20,087.89 | — |
June 29 2022 14:00 | $20,073.91 | $20,157.64 | $20,057.18 | $20,136.18 | 267,384,832 |
June 29 2022 13:00 | $20,008.26 | $20,109.38 | $19,949.60 | $20,080.87 | 375,238,656 |
June 29 2022 12:00 | $20,080.17 | $20,122.53 | $20,006.48 | $20,006.48 | 520,615,936 |
June 29 2022 11:00 | $20,087.02 | $20,087.02 | $19,939.93 | $20,042.99 | 556,150,784 |
June 29 2022 10:00 | $20,070.12 | $20,100.29 | $20,057.24 | $20,100.29 | 421,568,512 |
June 29 2022 09:00 | $19,998.05 | $20,163.19 | $19,995.73 | $20,069.03 | 176,996,352 |
June 29 2022 08:00 | $20,089.80 | $20,120.93 | $20,002.33 | $20,002.33 | — |
June 29 2022 07:00 | $19,970.64 | $20,083.89 | $19,965.69 | $20,081.79 | 537,761,792 |
June 29 2022 06:00 | $20,173.69 | $20,173.69 | $19,981.46 | $19,981.46 | 822,286,336 |
June 29 2022 05:00 | $20,304.22 | $20,319.63 | $20,113.19 | $20,167.15 | 545,544,192 |
June 29 2022 04:00 | $20,277.74 | $20,330.51 | $20,258.59 | $20,311.23 | 329,721,856 |
June 29 2022 03:00 | $20,343.12 | $20,359.71 | $20,259.31 | $20,282.96 | 301,375,488 |
June 29 2022 02:28 | $20,312.04 | $20,312.04 | $20,312.04 | $20,312.04 | — |
June 29 2022 02:00 | $20,350.89 | $20,360.76 | $20,310.88 | $20,310.88 | 372,736 |
June 29 2022 01:00 | $20,253.38 | $20,352.99 | $20,244.02 | $20,352.99 | 69,605,376 |
June 29 2022 00:00 | $20,282.28 | $20,341.96 | $20,226.26 | $20,242.60 | 222,492,672 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
