The closing price for Bitcoin (BTC) on June 16, 2022 was $20,435.93. It was down 9.5% for the day. The latest price is $101,680.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 16 2022 23:00 | $20,434.18 | $20,435.93 | $20,265.23 | $20,435.93 | 224,276,480 |
June 16 2022 22:00 | $20,722.19 | $20,722.19 | $20,428.46 | $20,428.46 | — |
June 16 2022 21:00 | $20,711.38 | $20,882.46 | $20,711.38 | $20,755.54 | — |
June 16 2022 20:00 | $20,875.39 | $21,010.45 | $20,641.86 | $20,697.84 | — |
June 16 2022 19:00 | $21,046.17 | $21,070.92 | $20,886.92 | $20,886.92 | — |
June 16 2022 18:00 | $21,097.15 | $21,097.87 | $20,978.88 | $21,039.23 | — |
June 16 2022 17:00 | $21,173.43 | $21,348.89 | $21,113.74 | $21,113.74 | — |
June 16 2022 16:00 | $21,055.84 | $21,186.77 | $20,944.56 | $21,153.50 | — |
June 16 2022 15:00 | $20,999.73 | $21,176.36 | $20,999.73 | $21,072.63 | 249,954,304 |
June 16 2022 14:00 | $21,021.11 | $21,076.85 | $20,859.79 | $20,935.11 | 63,057,920 |
June 16 2022 13:00 | $21,177.13 | $21,252.58 | $20,991.17 | $20,991.17 | — |
June 16 2022 12:00 | $21,071.70 | $21,368.74 | $21,006.83 | $21,203.99 | — |
June 16 2022 11:00 | $21,204.82 | $21,244.50 | $21,034.89 | $21,034.89 | — |
June 16 2022 10:00 | $21,305.48 | $21,305.48 | $20,966.64 | $21,111.47 | — |
June 16 2022 09:00 | $21,775.03 | $21,775.03 | $21,202.28 | $21,240.01 | — |
June 16 2022 08:00 | $21,758.96 | $21,843.96 | $21,664.15 | $21,784.68 | — |
June 16 2022 07:00 | $21,807.39 | $21,887.32 | $21,687.40 | $21,756.19 | — |
June 16 2022 06:00 | $21,971.17 | $21,983.16 | $21,782.83 | $21,782.83 | — |
June 16 2022 05:00 | $22,120.89 | $22,157.50 | $21,962.11 | $21,967.78 | — |
June 16 2022 04:00 | $22,242.25 | $22,335.55 | $22,117.29 | $22,117.29 | — |
June 16 2022 03:00 | $22,456.56 | $22,484.46 | $22,247.11 | $22,256.78 | — |
June 16 2022 02:29 | $22,439.92 | $22,439.92 | $22,439.92 | $22,439.92 | — |
June 16 2022 02:00 | $22,462.66 | $22,505.84 | $22,414.79 | $22,439.92 | 153,071,616 |
June 16 2022 01:00 | $22,626.32 | $22,868.92 | $22,465.68 | $22,465.68 | 490,926,080 |
June 16 2022 00:00 | $22,576.30 | $22,727.56 | $22,533.22 | $22,636.30 | 588,390,400 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
