The closing price for Bitcoin (BTC) on June 30, 2022 was $18,916.88. It was down 6% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 23:00 | $18,890.51 | $18,916.88 | $18,887.57 | $18,916.88 | — |
June 30 2022 22:00 | $18,835.30 | $18,921.06 | $18,772.20 | $18,906.68 | — |
June 30 2022 21:00 | $18,766.57 | $18,925.67 | $18,764.06 | $18,855.19 | 560,361,472 |
June 30 2022 20:00 | $18,924.52 | $19,028.01 | $18,729.66 | $18,741.23 | 54,710,272 |
June 30 2022 19:00 | $18,984.57 | $19,007.05 | $18,906.98 | $18,926.86 | 378,978,304 |
June 30 2022 18:00 | $19,120.42 | $19,120.42 | $18,987.04 | $18,990.04 | — |
June 30 2022 17:00 | $19,132.95 | $19,181.22 | $19,093.58 | $19,137.76 | — |
June 30 2022 16:00 | $19,132.36 | $19,231.50 | $19,087.14 | $19,132.94 | — |
June 30 2022 15:00 | $19,102.45 | $19,216.67 | $19,102.45 | $19,113.56 | 316,092,416 |
June 30 2022 14:00 | $18,872.32 | $19,097.69 | $18,872.32 | $19,097.69 | 161,275,904 |
June 30 2022 13:00 | $19,204.89 | $19,232.25 | $18,879.02 | $18,879.02 | 404,162,560 |
June 30 2022 12:00 | $19,066.20 | $19,255.25 | $19,066.20 | $19,209.57 | 169,975,808 |
June 30 2022 11:00 | $19,060.02 | $19,131.97 | $19,031.46 | $19,056.99 | — |
June 30 2022 10:00 | $19,147.75 | $19,147.75 | $19,028.83 | $19,030.72 | 105,945,088 |
June 30 2022 09:00 | $19,245.82 | $19,245.82 | $18,993.40 | $19,145.88 | 1,024,626,688 |
June 30 2022 08:00 | $19,409.95 | $19,417.38 | $19,272.23 | $19,272.23 | 313,997,312 |
June 30 2022 07:00 | $19,432.78 | $19,438.59 | $19,382.74 | $19,401.01 | 149,534,720 |
June 30 2022 06:00 | $19,988.14 | $20,003.27 | $19,476.80 | $19,476.80 | 203,333,632 |
June 30 2022 05:00 | $20,024.31 | $20,044.09 | $19,978.54 | $19,982.16 | — |
June 30 2022 04:00 | $20,073.28 | $20,078.93 | $20,023.31 | $20,023.31 | — |
June 30 2022 03:00 | $20,077.88 | $20,080.44 | $20,051.82 | $20,068.64 | — |
June 30 2022 02:27 | $20,057.52 | $20,057.52 | $20,057.52 | $20,057.52 | — |
June 30 2022 02:00 | $20,012.94 | $20,055.52 | $20,012.94 | $20,055.52 | 17,862,656 |
June 30 2022 01:00 | $20,050.71 | $20,063.38 | $19,982.00 | $20,018.40 | 354,488,320 |
June 30 2022 00:00 | $20,114.70 | $20,140.14 | $20,035.74 | $20,060.53 | 134,483,968 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
