The closing price for Bitcoin (BTC) in June 2022 was $19,784.73, on June 30, 2022. It was down 37.8% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $20,108.31 | $20,141.16 | $18,729.66 | $19,784.73 | 26,267,239,923 |
June 29 2022 | $20,281.17 | $20,364.16 | $19,937.79 | $20,104.02 | 23,552,740,328 |
June 28 2022 | $20,731.54 | $21,164.42 | $20,228.81 | $20,280.63 | 21,381,535,161 |
June 27 2022 | $21,028.24 | $21,478.09 | $20,620.20 | $20,735.48 | 20,965,695,707 |
June 26 2022 | $21,496.49 | $21,783.72 | $21,016.27 | $21,027.29 | 18,027,170,497 |
June 25 2022 | $21,233.61 | $21,520.91 | $20,964.59 | $21,502.34 | 18,372,538,715 |
June 24 2022 | $21,084.65 | $21,472.92 | $20,777.51 | $21,231.66 | 24,957,784,918 |
June 23 2022 | $19,986.61 | $21,135.76 | $19,950.12 | $21,085.88 | 26,188,097,173 |
June 22 2022 | $20,719.41 | $20,835.75 | $19,848.08 | $19,987.03 | 28,574,793,478 |
June 21 2022 | $20,594.29 | $21,620.63 | $20,415.06 | $20,710.60 | 28,970,212,744 |
June 20 2022 | $20,553.37 | $20,913.32 | $19,689.17 | $20,599.54 | 30,818,458,597 |
June 19 2022 | $19,010.90 | $20,683.82 | $18,067.15 | $20,553.27 | 35,329,942,625 |
June 18 2022 | $20,473.43 | $20,736.04 | $17,708.62 | $19,017.64 | 42,009,436,760 |
June 17 2022 | $20,385.72 | $21,243.31 | $20,326.52 | $20,471.48 | 27,132,421,514 |
June 16 2022 | $22,576.30 | $22,868.92 | $20,265.23 | $20,381.65 | 31,183,975,654 |
June 15 2022 | $22,196.73 | $22,642.67 | $20,178.38 | $22,572.84 | 54,912,007,015 |
June 14 2022 | $22,487.99 | $23,018.95 | $20,950.82 | $22,206.79 | 50,913,575,242 |
June 13 2022 | $26,737.58 | $26,795.59 | $22,141.26 | $22,487.39 | 68,204,556,440 |
June 12 2022 | $28,373.51 | $28,502.69 | $26,762.65 | $26,762.65 | 34,163,220,274 |
June 11 2022 | $29,084.67 | $29,401.92 | $28,236.21 | $28,360.81 | 27,246,574,439 |
June 10 2022 | $30,110.33 | $30,245.81 | $28,978.15 | $29,083.80 | 29,867,476,527 |
June 09 2022 | $30,215.28 | $30,609.31 | $30,020.27 | $30,112.00 | 21,692,004,719 |
June 08 2022 | $31,151.48 | $31,253.69 | $29,944.40 | $30,214.36 | 30,242,059,107 |
June 07 2022 | $31,371.74 | $31,489.68 | $29,311.68 | $31,155.48 | 40,770,974,039 |
June 06 2022 | $29,910.28 | $31,693.29 | $29,894.19 | $31,370.67 | 31,947,336,829 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
