The closing price for Bitcoin (BTC) on June 1, 2022 was $29,721.62. It was down 6.5% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 01 2022 22:00 | $29,632.61 | $29,739.56 | $29,543.14 | $29,721.62 | 343,875,584 |
June 01 2022 21:00 | $29,646.29 | $29,743.52 | $29,624.32 | $29,640.39 | 612,675,584 |
June 01 2022 20:00 | $30,166.67 | $30,166.67 | $29,501.59 | $29,655.08 | 2,497,703,936 |
June 01 2022 19:00 | $30,219.52 | $30,270.65 | $30,114.16 | $30,168.81 | 933,392,384 |
June 01 2022 18:00 | $30,158.29 | $30,388.63 | $30,158.29 | $30,229.55 | 747,229,184 |
June 01 2022 17:00 | $30,423.91 | $30,423.91 | $30,028.59 | $30,158.18 | 1,751,062,528 |
June 01 2022 16:00 | $30,786.88 | $30,786.88 | $30,376.32 | $30,429.20 | — |
June 01 2022 15:00 | $31,225.58 | $31,225.58 | $30,799.29 | $30,804.89 | 1,259,765,760 |
June 01 2022 14:00 | $31,726.31 | $31,769.19 | $31,074.42 | $31,243.29 | 730,918,912 |
June 01 2022 13:00 | $31,724.95 | $31,848.82 | $31,686.99 | $31,725.89 | — |
June 01 2022 12:00 | $31,583.26 | $31,772.91 | $31,531.33 | $31,724.03 | 340,490,240 |
June 01 2022 11:00 | $31,554.01 | $31,631.15 | $31,469.00 | $31,566.35 | 301,359,104 |
June 01 2022 10:00 | $31,667.62 | $31,671.76 | $31,549.72 | $31,556.81 | — |
June 01 2022 09:00 | $31,601.47 | $31,669.47 | $31,600.01 | $31,663.72 | — |
June 01 2022 08:00 | $31,482.88 | $31,607.57 | $31,469.72 | $31,603.36 | 189,095,936 |
June 01 2022 07:00 | $31,587.39 | $31,590.92 | $31,484.64 | $31,484.64 | 21,784,576 |
June 01 2022 06:00 | $31,594.35 | $31,644.44 | $31,585.42 | $31,589.66 | — |
June 01 2022 05:00 | $31,586.20 | $31,598.48 | $31,469.59 | $31,594.11 | — |
June 01 2022 04:00 | $31,643.92 | $31,682.44 | $31,444.69 | $31,587.06 | 489,062,400 |
June 01 2022 03:00 | $31,808.03 | $31,809.07 | $31,634.65 | $31,641.48 | — |
June 01 2022 02:32 | $31,789.51 | $31,789.51 | $31,789.51 | $31,789.51 | — |
June 01 2022 02:00 | $31,900.82 | $31,906.27 | $31,771.72 | $31,783.25 | 112,314,368 |
June 01 2022 01:00 | $31,944.30 | $31,944.30 | $31,850.88 | $31,899.19 | 76,410,880 |
June 01 2022 00:00 | $31,803.69 | $31,957.29 | $31,730.14 | $31,950.98 | 371,128,320 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
