The closing price for Bitcoin (BTC) on June 3, 2022 was $29,715.66. It was down 2.5% for the day. The latest price is $95,704.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 03 2022 23:00 | $29,725.63 | $29,730.53 | $29,658.65 | $29,715.66 | — |
June 03 2022 22:00 | $29,811.69 | $29,849.28 | $29,713.68 | $29,726.04 | — |
June 03 2022 21:00 | $29,660.30 | $29,830.66 | $29,657.98 | $29,814.65 | 258,570,240 |
June 03 2022 20:00 | $29,582.38 | $29,685.54 | $29,564.05 | $29,662.60 | — |
June 03 2022 19:00 | $29,541.83 | $29,586.54 | $29,506.20 | $29,582.50 | — |
June 03 2022 18:00 | $29,513.57 | $29,545.20 | $29,477.68 | $29,538.62 | — |
June 03 2022 17:00 | $29,536.55 | $29,610.14 | $29,462.15 | $29,513.97 | 68,728,832 |
June 03 2022 16:00 | $29,497.41 | $29,539.71 | $29,428.99 | $29,538.59 | — |
June 03 2022 15:00 | $29,499.93 | $29,526.35 | $29,375.69 | $29,496.86 | — |
June 03 2022 14:00 | $29,695.06 | $29,723.86 | $29,417.77 | $29,503.14 | — |
June 03 2022 13:00 | $29,569.08 | $29,711.14 | $29,534.54 | $29,689.75 | — |
June 03 2022 12:00 | $29,769.29 | $29,819.29 | $29,556.80 | $29,560.98 | 1,278,337,024 |
June 03 2022 11:00 | $29,815.00 | $29,876.26 | $29,729.14 | $29,765.94 | 532,484,096 |
June 03 2022 10:00 | $30,239.17 | $30,249.33 | $29,814.73 | $29,822.71 | 792,952,832 |
June 03 2022 09:00 | $30,424.30 | $30,457.60 | $30,189.06 | $30,234.29 | 559,818,752 |
June 03 2022 08:00 | $30,431.25 | $30,497.86 | $30,396.78 | $30,427.46 | — |
June 03 2022 07:00 | $30,407.45 | $30,451.86 | $30,322.56 | $30,431.18 | — |
June 03 2022 06:00 | $30,542.38 | $30,542.38 | $30,406.76 | $30,406.76 | — |
June 03 2022 05:00 | $30,439.98 | $30,547.32 | $30,432.97 | $30,543.42 | — |
June 03 2022 04:00 | $30,505.97 | $30,523.39 | $30,437.89 | $30,440.31 | — |
June 03 2022 03:00 | $30,542.12 | $30,545.39 | $30,479.74 | $30,501.52 | — |
June 03 2022 02:30 | $30,566.21 | $30,566.21 | $30,566.21 | $30,566.21 | — |
June 03 2022 02:00 | $30,606.61 | $30,633.04 | $30,561.00 | $30,568.64 | 32,681,984 |
June 03 2022 01:00 | $30,397.45 | $30,626.51 | $30,387.60 | $30,608.30 | 335,894,528 |
June 03 2022 00:00 | $30,467.81 | $30,471.94 | $30,387.61 | $30,402.39 | 97,064,960 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
