The closing price for Bitcoin (BTC) on June 8, 2022 was $30,327.16. It was down 2.6% for the day. The latest price is $95,423.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 08 2022 22:00 | $30,363.85 | $30,398.86 | $30,320.53 | $30,327.16 | — |
June 08 2022 21:00 | $30,212.72 | $30,341.51 | $30,198.05 | $30,341.51 | — |
June 08 2022 20:00 | $30,199.02 | $30,243.28 | $30,145.58 | $30,217.52 | — |
June 08 2022 19:00 | $30,218.07 | $30,260.54 | $30,107.76 | $30,208.80 | — |
June 08 2022 18:00 | $30,385.60 | $30,385.60 | $30,015.98 | $30,213.91 | 362,811,392 |
June 08 2022 17:00 | $30,319.76 | $30,424.09 | $30,307.07 | $30,390.50 | 194,600,960 |
June 08 2022 16:00 | $30,456.73 | $30,514.83 | $30,265.60 | $30,319.50 | — |
June 08 2022 15:00 | $30,405.08 | $30,518.07 | $30,405.08 | $30,454.83 | — |
June 08 2022 14:00 | $30,775.42 | $30,775.42 | $30,405.84 | $30,413.61 | — |
June 08 2022 13:00 | $30,198.77 | $30,774.73 | $30,140.00 | $30,774.73 | 1,568,649,216 |
June 08 2022 12:00 | $30,439.02 | $30,439.02 | $30,198.39 | $30,198.39 | 112,578,560 |
June 08 2022 11:00 | $30,392.95 | $30,468.06 | $30,365.94 | $30,443.53 | — |
June 08 2022 10:00 | $30,484.90 | $30,500.12 | $30,376.86 | $30,393.29 | 141,938,688 |
June 08 2022 09:00 | $30,486.64 | $30,530.75 | $30,406.72 | $30,483.02 | — |
June 08 2022 08:00 | $30,547.41 | $30,571.02 | $30,450.78 | $30,485.42 | — |
June 08 2022 07:00 | $30,489.39 | $30,558.74 | $30,364.97 | $30,546.43 | 370,102,272 |
June 08 2022 06:00 | $30,516.51 | $30,593.66 | $30,421.09 | $30,481.52 | 349,638,656 |
June 08 2022 05:00 | $30,258.60 | $30,573.32 | $30,234.86 | $30,506.11 | 350,474,240 |
June 08 2022 04:00 | $30,029.62 | $30,316.96 | $29,944.40 | $30,263.16 | 1,212,411,904 |
June 08 2022 03:00 | $31,010.78 | $31,012.02 | $29,946.48 | $30,023.68 | 1,376,370,688 |
June 08 2022 02:30 | $31,088.22 | $31,088.22 | $31,088.22 | $31,088.22 | — |
June 08 2022 02:00 | $31,098.96 | $31,184.37 | $31,085.16 | $31,085.16 | — |
June 08 2022 01:00 | $31,119.83 | $31,132.64 | $30,839.92 | $31,100.71 | — |
June 08 2022 00:00 | $31,151.48 | $31,253.69 | $31,089.56 | $31,121.50 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
