The closing price for Bitcoin (BTC) on June 7, 2022 was $31,164.90. It was down 0.7% for the day. The latest price is $104,463.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 07 2022 23:00 | $31,197.30 | $31,288.31 | $31,023.21 | $31,164.90 | 2,142,875,648 |
June 07 2022 22:00 | $31,419.23 | $31,434.79 | $30,596.57 | $31,202.97 | 2,195,255,296 |
June 07 2022 21:00 | $31,355.62 | $31,464.70 | $31,292.09 | $31,424.46 | 624,594,944 |
June 07 2022 20:00 | $31,049.74 | $31,489.68 | $31,046.60 | $31,360.79 | 2,429,935,616 |
June 07 2022 19:00 | $30,174.73 | $31,265.22 | $30,174.73 | $31,030.25 | 2,420,363,264 |
June 07 2022 18:00 | $29,924.35 | $30,208.63 | $29,924.35 | $30,175.75 | 394,930,176 |
June 07 2022 17:00 | $29,918.04 | $29,951.45 | $29,888.66 | $29,924.29 | — |
June 07 2022 16:00 | $29,884.17 | $29,917.35 | $29,806.20 | $29,916.68 | — |
June 07 2022 15:00 | $29,890.36 | $29,942.22 | $29,814.20 | $29,884.75 | — |
June 07 2022 14:00 | $29,613.31 | $29,933.22 | $29,536.86 | $29,893.99 | 317,014,016 |
June 07 2022 13:00 | $29,499.97 | $29,646.14 | $29,492.86 | $29,616.34 | — |
June 07 2022 12:00 | $29,510.92 | $29,544.86 | $29,445.88 | $29,501.08 | 156,475,392 |
June 07 2022 11:00 | $29,630.58 | $29,630.58 | $29,440.94 | $29,511.58 | 97,378,304 |
June 07 2022 10:00 | $29,575.67 | $29,641.92 | $29,559.77 | $29,641.92 | — |
June 07 2022 09:00 | $29,645.83 | $29,646.83 | $29,567.07 | $29,575.16 | — |
June 07 2022 08:00 | $29,586.46 | $29,698.72 | $29,566.84 | $29,644.39 | — |
June 07 2022 07:00 | $29,528.16 | $29,585.40 | $29,504.87 | $29,585.40 | 183,025,664 |
June 07 2022 06:00 | $29,543.64 | $29,543.64 | $29,473.57 | $29,526.07 | — |
June 07 2022 05:00 | $29,541.91 | $29,589.86 | $29,459.05 | $29,563.34 | 309,837,824 |
June 07 2022 04:00 | $29,605.28 | $29,605.28 | $29,494.66 | $29,540.78 | 28,622,848 |
June 07 2022 03:00 | $29,395.43 | $29,631.65 | $29,381.33 | $29,605.36 | — |
June 07 2022 02:31 | $29,326.47 | $29,326.47 | $29,326.47 | $29,326.47 | — |
June 07 2022 02:00 | $29,561.27 | $29,575.55 | $29,335.09 | $29,335.09 | 426,491,904 |
June 07 2022 01:00 | $30,211.16 | $30,213.75 | $29,530.26 | $29,560.45 | 1,339,469,824 |
June 07 2022 00:00 | $31,371.74 | $31,371.74 | $30,210.05 | $30,210.05 | 1,926,187,008 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
