The closing price for Bitcoin (BTC) on June 20, 2022 was $20,633.56. It was up 0.4% for the day. The latest price is $101,802.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 20 2022 23:00 | $20,487.49 | $20,681.74 | $20,410.84 | $20,633.56 | 327,833,600 |
June 20 2022 22:00 | $20,400.38 | $20,519.14 | $20,291.12 | $20,499.53 | — |
June 20 2022 21:00 | $20,463.11 | $20,571.61 | $20,375.50 | $20,416.62 | — |
June 20 2022 20:00 | $20,123.77 | $20,439.83 | $20,048.22 | $20,439.83 | — |
June 20 2022 19:00 | $20,023.70 | $20,136.96 | $19,951.99 | $20,133.46 | — |
June 20 2022 18:00 | $20,069.07 | $20,069.07 | $19,908.89 | $20,017.99 | 486,449,152 |
June 20 2022 17:00 | $20,317.72 | $20,376.86 | $20,171.06 | $20,171.06 | 431,620,096 |
June 20 2022 16:00 | $20,803.97 | $20,803.97 | $20,333.59 | $20,333.59 | — |
June 20 2022 15:00 | $20,840.52 | $20,871.31 | $20,650.47 | $20,786.77 | 177,885,184 |
June 20 2022 14:00 | $20,515.92 | $20,841.90 | $20,515.92 | $20,841.90 | — |
June 20 2022 13:00 | $20,545.28 | $20,613.10 | $20,431.96 | $20,476.74 | 1,010,024,448 |
June 20 2022 12:00 | $20,789.58 | $20,789.58 | $20,429.81 | $20,506.03 | — |
June 20 2022 11:00 | $20,862.18 | $20,886.97 | $20,718.20 | $20,801.58 | — |
June 20 2022 10:00 | $20,621.51 | $20,843.55 | $20,518.94 | $20,843.55 | — |
June 20 2022 09:00 | $20,531.12 | $20,803.68 | $20,491.02 | $20,635.21 | 298,455,040 |
June 20 2022 08:00 | $20,043.02 | $20,527.98 | $20,020.61 | $20,492.60 | 1,078,349,824 |
June 20 2022 07:00 | $20,107.89 | $20,107.89 | $19,902.64 | $19,967.80 | — |
June 20 2022 06:00 | $20,064.49 | $20,115.70 | $19,964.42 | $20,095.84 | — |
June 20 2022 05:00 | $19,879.25 | $20,034.93 | $19,813.50 | $20,034.93 | — |
June 20 2022 04:00 | $20,017.97 | $20,107.18 | $19,967.97 | $19,976.51 | — |
June 20 2022 03:00 | $19,927.91 | $20,108.79 | $19,909.09 | $20,024.82 | 247,664,640 |
June 20 2022 02:26 | $19,932.73 | $19,932.73 | $19,932.73 | $19,932.73 | — |
June 20 2022 02:00 | $19,786.09 | $19,999.82 | $19,786.09 | $19,923.83 | 351,272,960 |
June 20 2022 01:00 | $20,115.33 | $20,118.57 | $19,689.17 | $19,730.78 | 227,659,776 |
June 20 2022 00:00 | $20,545.97 | $20,545.97 | $20,144.26 | $20,149.10 | 282,324,992 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
