The closing price for Bitcoin (BTC) on June 9, 2022 was $30,112.47. It was down 0.3% for the day. The latest price is $83,602.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 09 2022 23:00 | $30,034.87 | $30,114.11 | $30,021.84 | $30,112.47 | 111,745,024 |
June 09 2022 22:00 | $30,157.58 | $30,157.58 | $30,031.55 | $30,031.55 | — |
June 09 2022 21:00 | $30,161.51 | $30,220.89 | $30,157.90 | $30,157.90 | — |
June 09 2022 20:00 | $30,076.66 | $30,166.08 | $30,020.27 | $30,160.18 | 396,249,088 |
June 09 2022 19:00 | $30,157.64 | $30,157.64 | $30,089.42 | $30,090.54 | — |
June 09 2022 18:00 | $30,280.85 | $30,320.66 | $30,157.59 | $30,165.43 | — |
June 09 2022 17:00 | $30,324.86 | $30,396.19 | $30,222.81 | $30,277.57 | 211,707,904 |
June 09 2022 16:00 | $30,299.70 | $30,334.45 | $30,187.25 | $30,320.07 | — |
June 09 2022 15:00 | $30,124.39 | $30,307.71 | $30,064.20 | $30,307.71 | 127,135,744 |
June 09 2022 14:00 | $30,160.48 | $30,244.95 | $30,104.62 | $30,125.46 | — |
June 09 2022 13:00 | $30,111.28 | $30,208.77 | $30,025.85 | $30,157.45 | — |
June 09 2022 12:00 | $30,308.43 | $30,341.80 | $30,098.49 | $30,113.31 | 739,119,104 |
June 09 2022 11:00 | $30,463.99 | $30,463.99 | $30,308.56 | $30,308.56 | 170,899,456 |
June 09 2022 10:00 | $30,520.98 | $30,563.70 | $30,468.38 | $30,468.38 | — |
June 09 2022 09:00 | $30,509.58 | $30,609.31 | $30,481.24 | $30,515.24 | 129,505,280 |
June 09 2022 08:00 | $30,446.95 | $30,513.91 | $30,380.34 | $30,513.26 | 41,248,768 |
June 09 2022 07:00 | $30,327.16 | $30,446.98 | $30,323.06 | $30,446.98 | — |
June 09 2022 06:00 | $30,316.52 | $30,329.42 | $30,286.79 | $30,329.42 | — |
June 09 2022 05:00 | $30,248.05 | $30,370.11 | $30,247.11 | $30,317.69 | — |
June 09 2022 04:00 | $30,278.81 | $30,279.34 | $30,237.37 | $30,246.29 | — |
June 09 2022 03:00 | $30,198.55 | $30,279.83 | $30,194.87 | $30,279.83 | — |
June 09 2022 02:30 | $30,181.83 | $30,181.83 | $30,181.83 | $30,181.83 | — |
June 09 2022 02:00 | $30,149.85 | $30,182.23 | $30,115.15 | $30,178.21 | 34,850,816 |
June 09 2022 01:00 | $30,219.37 | $30,294.27 | $30,159.92 | $30,159.92 | 86,288,384 |
June 09 2022 00:00 | $30,215.28 | $30,230.99 | $30,086.08 | $30,221.75 | 167,733,248 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
