The closing price for Bitcoin (BTC) on June 21, 2022 was $20,723.02. It was up 0.7% for the day. The latest price is $92,456.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 21 2022 23:00 | $20,868.48 | $20,888.40 | $20,635.05 | $20,723.02 | 15,251,456 |
June 21 2022 22:00 | $20,959.91 | $20,959.91 | $20,782.62 | $20,808.46 | — |
June 21 2022 21:00 | $20,863.72 | $20,932.49 | $20,860.24 | $20,869.26 | — |
June 21 2022 20:00 | $20,915.28 | $20,951.86 | $20,761.18 | $20,860.16 | 313,098,240 |
June 21 2022 19:00 | $21,112.37 | $21,220.28 | $20,954.26 | $20,954.26 | 20,170,752 |
June 21 2022 18:00 | $21,232.82 | $21,232.82 | $21,152.73 | $21,152.73 | — |
June 21 2022 17:00 | $21,403.92 | $21,420.52 | $21,221.99 | $21,221.99 | — |
June 21 2022 16:00 | $21,399.77 | $21,514.36 | $21,373.12 | $21,405.36 | — |
June 21 2022 15:00 | $21,550.22 | $21,550.22 | $21,396.29 | $21,418.69 | — |
June 21 2022 14:00 | $21,567.65 | $21,606.01 | $21,490.75 | $21,569.93 | 1,689,022,464 |
June 21 2022 13:00 | $21,098.10 | $21,559.38 | $21,025.92 | $21,559.38 | 1,061,322,752 |
June 21 2022 12:00 | $20,983.97 | $21,109.28 | $20,899.22 | $21,109.28 | 190,881,792 |
June 21 2022 11:00 | $21,268.28 | $21,281.16 | $20,976.26 | $20,976.26 | — |
June 21 2022 10:00 | $21,195.22 | $21,274.54 | $21,128.20 | $21,267.36 | — |
June 21 2022 09:00 | $21,350.49 | $21,373.03 | $21,181.55 | $21,191.29 | — |
June 21 2022 08:00 | $21,111.51 | $21,310.45 | $21,111.51 | $21,307.30 | 28,440,576 |
June 21 2022 07:00 | $21,116.34 | $21,166.64 | $21,009.80 | $21,109.79 | 513,210,368 |
June 21 2022 06:00 | $20,908.98 | $21,110.51 | $20,908.98 | $21,096.12 | 691,191,808 |
June 21 2022 05:00 | $20,669.89 | $20,920.08 | $20,630.27 | $20,852.07 | 768,542,720 |
June 21 2022 04:00 | $20,599.91 | $20,641.72 | $20,491.83 | $20,641.72 | 126,932,992 |
June 21 2022 03:00 | $20,439.52 | $20,611.02 | $20,418.62 | $20,611.02 | 133,279,744 |
June 21 2022 02:26 | $20,500.48 | $20,500.48 | $20,500.48 | $20,500.48 | — |
June 21 2022 02:00 | $20,655.90 | $20,655.90 | $20,511.06 | $20,555.96 | 12,713,984 |
June 21 2022 01:00 | $20,659.56 | $20,681.93 | $20,541.64 | $20,608.45 | 49,659,904 |
June 21 2022 00:00 | $20,576.02 | $20,625.57 | $20,431.67 | $20,605.16 | 139,225,088 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
