The closing price for Bitcoin (BTC) on June 17, 2022 was $20,482.09. It was up 0.5% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 17 2022 23:00 | $20,468.58 | $20,515.63 | $20,468.58 | $20,482.09 | — |
June 17 2022 22:00 | $20,567.68 | $20,583.75 | $20,425.58 | $20,481.46 | — |
June 17 2022 21:00 | $20,647.82 | $20,681.37 | $20,555.02 | $20,563.09 | — |
June 17 2022 20:00 | $20,511.46 | $20,681.06 | $20,511.46 | $20,645.76 | — |
June 17 2022 19:00 | $20,527.60 | $20,527.60 | $20,479.15 | $20,516.00 | — |
June 17 2022 18:00 | $20,582.44 | $20,640.17 | $20,525.08 | $20,525.08 | — |
June 17 2022 17:00 | $20,582.73 | $20,667.73 | $20,557.78 | $20,575.14 | — |
June 17 2022 16:00 | $20,639.70 | $20,746.33 | $20,586.52 | $20,586.52 | — |
June 17 2022 15:00 | $20,560.19 | $20,685.34 | $20,560.19 | $20,601.10 | 85,919,744 |
June 17 2022 14:00 | $20,809.54 | $20,809.54 | $20,493.42 | $20,556.11 | — |
June 17 2022 13:00 | $20,684.90 | $20,876.76 | $20,635.95 | $20,876.76 | 283,869,184 |
June 17 2022 12:00 | $20,991.52 | $21,014.65 | $20,706.57 | $20,706.57 | — |
June 17 2022 11:00 | $21,086.86 | $21,157.31 | $21,007.13 | $21,007.13 | — |
June 17 2022 10:00 | $20,975.44 | $21,089.07 | $20,900.38 | $21,089.07 | — |
June 17 2022 09:00 | $21,080.11 | $21,093.07 | $20,950.76 | $20,971.91 | 127,782,912 |
June 17 2022 08:00 | $21,098.39 | $21,233.65 | $21,067.06 | $21,094.15 | 46,237,696 |
June 17 2022 07:00 | $20,914.31 | $21,154.79 | $20,867.10 | $21,154.79 | 507,531,264 |
June 17 2022 06:00 | $20,796.53 | $20,923.17 | $20,660.20 | $20,883.25 | 321,370,112 |
June 17 2022 05:00 | $20,568.35 | $20,874.57 | $20,568.35 | $20,784.42 | 397,383,680 |
June 17 2022 04:00 | $20,427.16 | $20,600.42 | $20,408.59 | $20,590.66 | 163,018,752 |
June 17 2022 03:00 | $20,616.41 | $20,667.64 | $20,432.41 | $20,432.41 | — |
June 17 2022 02:29 | $20,766.89 | $20,766.89 | $20,766.89 | $20,766.89 | — |
June 17 2022 02:00 | $20,934.87 | $20,934.87 | $20,765.88 | $20,765.88 | 135,845,888 |
June 17 2022 01:00 | $20,374.14 | $20,853.00 | $20,374.14 | $20,853.00 | 1,245,267,968 |
June 17 2022 00:00 | $20,384.30 | $20,568.91 | $20,328.59 | $20,353.65 | 371,857,408 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
