The closing price for Bitcoin (BTC) between May 22, 2022 and June 20, 2022 was $20,599.54, on June 20, 2022. It was down 30% in that time. The latest price is $121,662.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 20 2022 | $20,553.37 | $20,913.32 | $19,689.17 | $20,599.54 | 30,818,458,597 |
June 19 2022 | $19,010.90 | $20,683.82 | $18,067.15 | $20,553.27 | 35,329,942,625 |
June 18 2022 | $20,473.43 | $20,736.04 | $17,708.62 | $19,017.64 | 42,009,436,760 |
June 17 2022 | $20,385.72 | $21,243.31 | $20,326.52 | $20,471.48 | 27,132,421,514 |
June 16 2022 | $22,576.31 | $22,868.92 | $20,265.23 | $20,381.65 | 31,183,975,654 |
June 15 2022 | $22,196.73 | $22,642.67 | $20,178.38 | $22,572.84 | 54,912,007,015 |
June 14 2022 | $22,487.99 | $23,018.95 | $20,950.82 | $22,206.79 | 50,913,575,242 |
June 13 2022 | $26,737.58 | $26,795.59 | $22,141.26 | $22,487.39 | 68,204,556,440 |
June 12 2022 | $28,373.51 | $28,502.69 | $26,762.65 | $26,762.65 | 34,163,220,274 |
June 11 2022 | $29,084.67 | $29,401.92 | $28,236.21 | $28,360.81 | 27,246,574,439 |
June 10 2022 | $30,110.33 | $30,245.81 | $28,978.15 | $29,083.80 | 29,867,476,527 |
June 09 2022 | $30,215.28 | $30,609.31 | $30,020.26 | $30,112.00 | 21,692,004,719 |
June 08 2022 | $31,151.48 | $31,253.69 | $29,944.40 | $30,214.36 | 30,242,059,107 |
June 07 2022 | $31,371.74 | $31,489.68 | $29,311.68 | $31,155.48 | 40,770,974,039 |
June 06 2022 | $29,910.28 | $31,693.29 | $29,894.19 | $31,370.67 | 31,947,336,829 |
June 05 2022 | $29,835.12 | $30,117.74 | $29,574.45 | $29,906.66 | 17,264,085,441 |
June 04 2022 | $29,706.14 | $29,930.56 | $29,500.01 | $29,832.91 | 16,588,370,958 |
June 03 2022 | $30,467.81 | $30,633.03 | $29,375.69 | $29,704.39 | 26,175,547,452 |
June 02 2022 | $29,794.89 | $30,604.73 | $29,652.71 | $30,467.49 | 29,083,562,061 |
June 01 2022 | $31,792.55 | $31,957.28 | $29,501.59 | $29,799.08 | 41,135,817,341 |
May 31 2022 | $31,723.87 | $32,249.86 | $31,286.15 | $31,792.31 | 33,538,210,634 |
May 30 2022 | $29,443.37 | $31,949.63 | $29,303.57 | $31,726.39 | 39,277,993,274 |
May 29 2022 | $29,019.87 | $29,498.01 | $28,841.11 | $29,445.96 | 18,093,886,409 |
May 28 2022 | $28,842.10 | $29,135.92 | $28,554.57 | $29,023.49 | 19,252,320,708 |
May 27 2022 | $29,251.14 | $29,346.94 | $28,326.61 | $28,627.57 | 36,582,005,748 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
