The closing price for Bitcoin (BTC) on June 22, 2021 was $32,505.66. It was up 2.8% for the day. The latest price is $83,954.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 22 2021 23:00 | $32,614.77 | $32,718.59 | $32,216.67 | $32,505.66 | 1,077,899,264 |
June 22 2021 22:00 | $32,502.03 | $32,717.33 | $32,309.69 | $32,476.64 | — |
June 22 2021 21:00 | $32,908.94 | $32,947.61 | $32,192.99 | $32,457.35 | — |
June 22 2021 20:00 | $32,461.30 | $32,981.99 | $32,403.86 | $32,883.09 | 780,259,328 |
June 22 2021 19:00 | $33,014.66 | $33,014.66 | $32,337.64 | $32,587.84 | — |
June 22 2021 18:00 | $32,772.37 | $33,292.45 | $32,441.81 | $32,962.17 | 1,341,730,816 |
June 22 2021 17:00 | $32,586.38 | $32,889.94 | $32,118.49 | $32,805.79 | 751,775,744 |
June 22 2021 16:00 | $31,752.31 | $32,701.64 | $31,752.31 | $32,540.93 | 2,753,728,512 |
June 22 2021 15:00 | $30,624.12 | $31,863.29 | $30,348.73 | $31,708.13 | 4,151,091,200 |
June 22 2021 14:00 | $29,215.13 | $30,747.04 | $29,079.78 | $30,747.04 | 3,397,353,472 |
June 22 2021 13:00 | $29,969.20 | $30,145.73 | $28,893.62 | $29,337.82 | 694,947,840 |
June 22 2021 12:00 | $31,296.75 | $31,296.75 | $29,469.33 | $30,089.88 | 3,135,512,576 |
June 22 2021 11:00 | $31,812.46 | $31,831.16 | $31,310.81 | $31,411.99 | — |
June 22 2021 10:00 | $31,565.68 | $32,163.50 | $31,318.42 | $31,788.72 | 371,470,336 |
June 22 2021 09:00 | $31,715.12 | $31,764.18 | $31,323.08 | $31,518.94 | — |
June 22 2021 08:00 | $32,653.04 | $32,653.04 | $31,617.09 | $31,696.28 | — |
June 22 2021 07:00 | $32,853.98 | $32,877.54 | $32,595.30 | $32,598.14 | — |
June 22 2021 06:00 | $32,587.60 | $32,812.18 | $32,545.15 | $32,751.72 | — |
June 22 2021 05:00 | $32,921.19 | $33,004.71 | $32,550.10 | $32,605.31 | — |
June 22 2021 04:00 | $33,021.00 | $33,021.00 | $32,756.88 | $32,954.02 | — |
June 22 2021 03:00 | $32,922.42 | $33,195.84 | $32,710.06 | $33,011.10 | 810,610,688 |
June 22 2021 02:00 | $32,619.59 | $32,861.05 | $32,392.53 | $32,861.05 | 744,484,864 |
June 22 2021 01:00 | $31,812.78 | $31,812.78 | $31,812.78 | $31,812.78 | — |
June 22 2021 00:00 | $31,622.38 | $31,827.43 | $31,225.59 | $31,827.43 | 2,519,166,976 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
