The closing price for Bitcoin (BTC) between May 8, 2022 and June 7, 2022 was $31,155.48, on June 7, 2022. It was down 12.2% in that time. The latest price is $110,957.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
May 26 2022 | $29,564.78 | $29,834.16 | $28,261.91 | $29,267.22 | 36,774,325,352 |
May 25 2022 | $29,653.14 | $30,157.78 | $29,384.95 | $29,562.36 | 27,525,063,551 |
May 24 2022 | $29,101.13 | $29,774.35 | $28,786.59 | $29,655.59 | 26,616,506,245 |
May 23 2022 | $30,309.40 | $30,590.59 | $28,975.56 | $29,098.91 | 31,483,454,557 |
May 22 2022 | $29,432.47 | $30,425.86 | $29,275.18 | $30,323.72 | 21,631,532,270 |
May 21 2022 | $29,199.86 | $29,588.87 | $29,027.39 | $29,432.23 | 17,274,840,442 |
May 20 2022 | $30,311.12 | $30,664.98 | $28,793.61 | $29,200.74 | 30,749,382,605 |
May 19 2022 | $28,720.36 | $30,430.75 | $28,708.96 | $30,314.33 | 33,773,447,707 |
May 18 2022 | $30,424.48 | $30,618.72 | $28,720.27 | $28,720.27 | 31,285,268,319 |
May 17 2022 | $29,862.41 | $30,694.49 | $29,570.30 | $30,425.86 | 29,101,473,475 |
May 16 2022 | $31,304.37 | $31,305.34 | $29,251.89 | $29,862.92 | 32,613,897,286 |
May 15 2022 | $30,098.59 | $31,308.19 | $29,527.74 | $31,305.11 | 25,835,372,065 |
May 14 2022 | $29,285.64 | $30,192.80 | $28,702.91 | $30,101.27 | 28,579,868,620 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
