Bitcoin price in June 2022
- Open
- $31,777.06
- High
- $31,962.79
- Low
- $17,592.78
- Close
- $19,924.89
- Month change
- −37.27%
Bitcoin’s daily USD price in June 2022: opened at $31,777.06, closed at $19,924.89 (−37.27%), high $31,962.79, low $17,592.78. Its best day was 19 June 2022 (+8.42%) and its worst was 13 June 2022 (−15.55%).
EVERY DAY
Daily prices, June 2022.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 June 2022 | $31,777.06 | $31,962.79 | $29,309.84 | $29,787.40 | −6.22% |
| 2 June 2022 | $29,791.96 | $30,688.82 | $29,568.13 | $30,437.18 | +2.18% |
| 3 June 2022 | $30,437.77 | $30,670.07 | $29,232.99 | $29,669.39 | −2.52% |
| 4 June 2022 | $29,688.17 | $29,948.84 | $29,444.21 | $29,853.51 | +0.62% |
| 5 June 2022 | $29,834.06 | $30,153.18 | $29,514.96 | $29,888.98 | +0.12% |
| 6 June 2022 | $29,905.46 | $31,737.31 | $29,868.16 | $31,351.21 | +4.89% |
| 7 June 2022 | $31,351.10 | $31,536.11 | $29,184.25 | $31,115.82 | −0.75% |
| 8 June 2022 | $31,108.30 | $31,310.53 | $29,831.85 | $30,185.58 | −2.99% |
| 9 June 2022 | $30,190.31 | $30,672.56 | $29,920.56 | $30,089.03 | −0.32% |
| 10 June 2022 | $30,068.53 | $30,333.81 | $28,832.83 | $29,065.66 | −3.40% |
| 11 June 2022 | $29,065.66 | $29,403.62 | $28,085.75 | $28,390.94 | −2.32% |
| 12 June 2022 | $28,397.38 | $28,523.06 | $26,500.00 | $26,585.10 | −6.36% |
| 13 June 2022 | $26,538.63 | $26,845.63 | $21,910.26 | $22,450.43 | −15.55% |
| 14 June 2022 | $22,407.53 | $23,288.88 | $20,816.35 | $22,097.30 | −1.57% |
| 15 June 2022 | $22,077.83 | $22,756.00 | $20,079.72 | $22,555.27 | +2.07% |
| 16 June 2022 | $22,563.82 | $22,957.01 | $20,200.00 | $20,382.88 | −9.63% |
| 17 June 2022 | $20,387.66 | $21,325.06 | $20,220.16 | $20,440.70 | +0.28% |
| 18 June 2022 | $20,428.19 | $20,758.00 | $17,592.78 | $18,956.80 | −7.26% |
| 19 June 2022 | $18,952.14 | $20,783.48 | $17,930.70 | $20,552.82 | +8.42% |
| 20 June 2022 | $20,557.20 | $21,036.89 | $19,616.10 | $20,555.44 | +0.01% |
| 21 June 2022 | $20,555.44 | $21,708.76 | $20,332.07 | $20,712.29 | +0.76% |
| 22 June 2022 | $20,710.01 | $20,863.44 | $19,743.99 | $19,963.68 | −3.61% |
| 23 June 2022 | $19,977.24 | $21,204.14 | $19,869.63 | $21,093.42 | +5.66% |
| 24 June 2022 | $21,102.75 | $21,538.40 | $20,713.77 | $21,215.42 | +0.58% |
| 25 June 2022 | $21,229.66 | $21,586.67 | $20,890.00 | $21,486.80 | +1.28% |
| 26 June 2022 | $21,486.67 | $21,868.00 | $20,968.85 | $21,028.69 | −2.13% |
| 27 June 2022 | $21,029.19 | $21,516.85 | $20,491.28 | $20,699.72 | −1.56% |
| 28 June 2022 | $20,722.27 | $21,178.73 | $20,176.00 | $20,261.34 | −2.12% |
| 29 June 2022 | $20,253.88 | $20,398.99 | $19,827.00 | $20,093.18 | −0.83% |
| 30 June 2022 | $20,098.00 | $20,131.06 | $18,595.60 | $19,924.89 | −0.84% |