The closing price for Bitcoin (BTC) on June 28, 2022 was $20,279.18. It was down 2.2% for the day. The latest price is $92,456.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2022 23:00 | $20,300.04 | $20,341.04 | $20,237.94 | $20,279.18 | 175,884,288 |
June 28 2022 22:00 | $20,373.10 | $20,410.13 | $20,303.10 | $20,304.63 | — |
June 28 2022 21:00 | $20,278.05 | $20,371.75 | $20,278.05 | $20,371.75 | 172,845,056 |
June 28 2022 20:00 | $20,271.23 | $20,294.52 | $20,230.00 | $20,281.26 | 284,166,144 |
June 28 2022 19:00 | $20,347.44 | $20,347.44 | $20,265.90 | $20,279.83 | 78,479,360 |
June 28 2022 18:00 | $20,612.05 | $20,612.05 | $20,299.47 | $20,361.69 | 204,924,928 |
June 28 2022 17:00 | $20,703.89 | $20,703.89 | $20,609.53 | $20,609.53 | 324,890,624 |
June 28 2022 16:00 | $20,624.61 | $20,734.07 | $20,589.70 | $20,707.72 | — |
June 28 2022 15:00 | $20,824.68 | $20,836.48 | $20,636.68 | $20,636.68 | 34,936,832 |
June 28 2022 14:00 | $21,055.12 | $21,059.66 | $20,770.94 | $20,819.10 | — |
June 28 2022 13:00 | $20,976.60 | $21,084.76 | $20,913.45 | $21,059.37 | — |
June 28 2022 12:00 | $20,996.52 | $21,089.58 | $20,976.50 | $20,978.23 | — |
June 28 2022 11:00 | $21,019.98 | $21,043.02 | $20,958.35 | $20,995.97 | 42,776,576 |
June 28 2022 10:00 | $21,057.70 | $21,069.36 | $21,017.59 | $21,020.69 | 1,638,400 |
June 28 2022 09:00 | $21,087.28 | $21,162.54 | $21,064.17 | $21,073.64 | 317,904,896 |
June 28 2022 08:00 | $20,874.69 | $21,070.21 | $20,868.54 | $21,070.21 | 433,100,800 |
June 28 2022 07:00 | $20,868.70 | $20,908.73 | $20,846.59 | $20,861.77 | 293,097,472 |
June 28 2022 06:00 | $20,751.83 | $20,863.09 | $20,751.83 | $20,856.86 | 252,110,848 |
June 28 2022 05:00 | $20,769.00 | $20,808.99 | $20,752.09 | $20,767.97 | — |
June 28 2022 04:00 | $20,721.93 | $20,768.48 | $20,707.40 | $20,768.48 | — |
June 28 2022 03:00 | $20,633.56 | $20,719.41 | $20,632.71 | $20,719.41 | 150,087,680 |
June 28 2022 02:29 | $20,608.02 | $20,608.02 | $20,608.02 | $20,608.02 | — |
June 28 2022 02:00 | $20,629.35 | $20,658.67 | $20,588.72 | $20,606.59 | 307,646,464 |
June 28 2022 01:00 | $20,759.91 | $20,788.42 | $20,645.76 | $20,645.76 | 210,403,328 |
June 28 2022 00:00 | $20,731.54 | $20,843.02 | $20,716.02 | $20,751.46 | 196,853,760 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
