The closing price for Bitcoin (BTC) on June 5, 2022 was $29,989.03. It was up 0.5% for the day. The latest price is $98,408.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 05 2022 23:00 | $30,008.03 | $30,018.84 | $29,953.57 | $29,989.03 | 172,217,344 |
June 05 2022 22:00 | $29,944.63 | $30,031.88 | $29,899.11 | $30,010.00 | 195,752,960 |
June 05 2022 21:00 | $29,956.90 | $29,956.90 | $29,849.21 | $29,943.15 | 34,793,472 |
June 05 2022 20:00 | $30,049.54 | $30,096.06 | $29,960.51 | $29,960.51 | 306,717,696 |
June 05 2022 19:00 | $29,998.87 | $30,053.21 | $29,961.71 | $30,050.05 | 101,770,240 |
June 05 2022 18:00 | $30,016.50 | $30,065.96 | $29,981.06 | $29,997.19 | 191,614,976 |
June 05 2022 17:00 | $29,849.77 | $30,079.01 | $29,842.18 | $30,017.18 | 394,985,472 |
June 05 2022 16:00 | $29,941.19 | $30,117.74 | $29,803.99 | $29,852.88 | 114,550,784 |
June 05 2022 15:00 | $29,797.92 | $29,941.64 | $29,780.01 | $29,940.62 | 162,499,584 |
June 05 2022 14:00 | $29,651.85 | $29,798.15 | $29,637.64 | $29,798.15 | — |
June 05 2022 13:00 | $29,723.50 | $29,741.87 | $29,652.79 | $29,652.79 | — |
June 05 2022 12:00 | $29,699.56 | $29,758.21 | $29,675.85 | $29,721.65 | — |
June 05 2022 11:00 | $29,645.26 | $29,701.17 | $29,595.36 | $29,701.17 | 188,291,072 |
June 05 2022 10:00 | $29,632.75 | $29,683.35 | $29,613.27 | $29,647.79 | — |
June 05 2022 09:00 | $29,701.91 | $29,701.91 | $29,574.45 | $29,633.16 | 75,778,048 |
June 05 2022 08:00 | $29,696.02 | $29,728.47 | $29,667.86 | $29,706.80 | — |
June 05 2022 07:00 | $29,740.43 | $29,793.21 | $29,698.58 | $29,698.58 | 34,616,320 |
June 05 2022 06:00 | $29,786.63 | $29,786.63 | $29,743.75 | $29,744.36 | 34,378,752 |
June 05 2022 05:00 | $29,724.29 | $29,805.44 | $29,719.00 | $29,787.29 | 81,125,376 |
June 05 2022 04:00 | $29,750.89 | $29,762.85 | $29,695.45 | $29,726.32 | — |
June 05 2022 03:00 | $29,781.43 | $29,793.50 | $29,746.44 | $29,749.54 | — |
June 05 2022 02:29 | $29,773.54 | $29,773.54 | $29,773.54 | $29,773.54 | — |
June 05 2022 02:00 | $29,700.58 | $29,770.38 | $29,680.88 | $29,770.38 | 165,055,488 |
June 05 2022 01:00 | $29,754.04 | $29,754.04 | $29,687.73 | $29,712.13 | 450,328,576 |
June 05 2022 00:00 | $29,835.12 | $29,874.20 | $29,757.36 | $29,757.36 | 882,791,424 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
