In June 2022 Bitcoin (BTC-EUR) was priced at €28,771 EUR (Euro)
2022
1 days
What was the historical Bitcoin price for June 2022 in Euro (EUR)? The average price for Bitcoin in June 2022 BTC-EUR was €28,771. The closing price for Bitcoin (BTC) in June 2022 was €27,980, on June 1, 2022. It was down -5.5% for the month and down -31.3% for the year.
Daily price history for BTC-EUR (Bitcoin EUR), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in EUR for June 1, 2022 was €28,771, the opening price €29,617 and the closing price €27,980.
The daily high for June 1, 2022 was €29,789 and the daily low €27,700.
The price that day was down -5.5% for the day, down % for the month and down -31.3% for the year.
The average price for Bitcoin (BTC) in EUR for June 2, 2022 was €28,152, the opening price €27,976 and the closing price €28,338.
The daily high for June 2, 2022 was €28,474 and the daily low €27,821.
The price that day was up 1.3% for the day, down % for the month and down -30.4% for the year.
The average price for Bitcoin (BTC) in EUR for June 3, 2022 was €27,980, the opening price €28,338 and the closing price €27,709.
The daily high for June 3, 2022 was €28,472 and the daily low €27,401.
The price that day was down -2.2% for the day, down % for the month and down -31.9% for the year.
The average price for Bitcoin (BTC) in EUR for June 4, 2022 was €27,746, the opening price €27,711 and the closing price €27,832.
The daily high for June 4, 2022 was €27,923 and the daily low €27,518.
The price that day was up 0.4% for the day, down % for the month and down -31.6% for the year.
The average price for Bitcoin (BTC) in EUR for June 5, 2022 was €27,851, the opening price €27,834 and the closing price €27,882.
The daily high for June 5, 2022 was €28,098 and the daily low €27,591.
The price that day was up 0.2% for the day, down % for the month and down -31.5% for the year.
The average price for Bitcoin (BTC) in EUR for June 6, 2022 was €28,681, the opening price €27,885 and the closing price €29,346.
The daily high for June 6, 2022 was €29,627 and the daily low €27,866.
The price that day was up 5.3% for the day, down % for the month and down -27.9% for the year.
The average price for Bitcoin (BTC) in EUR for June 7, 2022 was €28,836, the opening price €29,347 and the closing price €29,124.
The daily high for June 7, 2022 was €29,416 and the daily low €27,458.
The price that day was down -0.8% for the day, down % for the month and down -28.5% for the year.
The average price for Bitcoin (BTC) in EUR for June 8, 2022 was €28,642, the opening price €29,120 and the closing price €28,193.
The daily high for June 8, 2022 was €29,219 and the daily low €28,038.
The price that day was down -3.2% for the day, down % for the month and down -30.8% for the year.
The average price for Bitcoin (BTC) in EUR for June 9, 2022 was €28,349, the opening price €28,194 and the closing price €28,356.
The daily high for June 9, 2022 was €28,560 and the daily low €28,285.
The price that day was up 0.6% for the day, down % for the month and down -30.4% for the year.
The average price for Bitcoin (BTC) in EUR for June 10, 2022 was €28,000, the opening price €28,354 and the closing price €27,648.
The daily high for June 10, 2022 was €28,451 and the daily low €27,545.
The price that day was down -2.5% for the day, down % for the month and down -32.1% for the year.
The average price for Bitcoin (BTC) in EUR for June 11, 2022 was €27,350, the opening price €27,649 and the closing price €26,959.
The daily high for June 11, 2022 was €27,951 and the daily low €26,840.
The price that day was down -2.5% for the day, down % for the month and down -33.8% for the year.
The average price for Bitcoin (BTC) in EUR for June 12, 2022 was €26,273, the opening price €26,971 and the closing price €25,514.
The daily high for June 12, 2022 was €27,094 and the daily low €25,514.
The price that day was down -5.4% for the day, down % for the month and down -37.3% for the year.
The average price for Bitcoin (BTC) in EUR for June 13, 2022 was €23,473, the opening price €25,490 and the closing price €21,593.
The daily high for June 13, 2022 was €25,546 and the daily low €21,262.
The price that day was down -15.4% for the day, down % for the month and down -47.0% for the year.
The average price for Bitcoin (BTC) in EUR for June 14, 2022 was €21,274, the opening price €21,594 and the closing price €21,275.
The daily high for June 14, 2022 was €22,084 and the daily low €20,145.
The price that day was down -1.5% for the day, down % for the month and down -47.8% for the year.
The average price for Bitcoin (BTC) in EUR for June 15, 2022 was €20,943, the opening price €21,265 and the closing price €21,587.
The daily high for June 15, 2022 was €21,667 and the daily low €19,255.
The price that day was up 1.5% for the day, down % for the month and down -47.0% for the year.
The average price for Bitcoin (BTC) in EUR for June 16, 2022 was €20,500, the opening price €21,590 and the closing price €19,325.
The daily high for June 16, 2022 was €21,869 and the daily low €19,216.
The price that day was down -10.5% for the day, down % for the month and down -52.5% for the year.
The average price for Bitcoin (BTC) in EUR for June 17, 2022 was €19,584, the opening price €19,329 and the closing price €19,499.
The daily high for June 17, 2022 was €20,222 and the daily low €19,288.
The price that day was up 0.9% for the day, down % for the month and down -52.1% for the year.
The average price for Bitcoin (BTC) in EUR for June 18, 2022 was €18,560, the opening price €19,500 and the closing price €18,119.
The daily high for June 18, 2022 was €19,750 and the daily low €16,872.
The price that day was down -7.1% for the day, down % for the month and down -55.5% for the year.
The average price for Bitcoin (BTC) in EUR for June 19, 2022 was €18,662, the opening price €18,113 and the closing price €19,593.
The daily high for June 19, 2022 was €19,728 and the daily low €17,213.
The price that day was up 8.1% for the day, down % for the month and down -51.9% for the year.
The average price for Bitcoin (BTC) in EUR for June 20, 2022 was €19,451, the opening price €19,594 and the closing price €19,581.
The daily high for June 20, 2022 was €19,867 and the daily low €18,763.
The price that day was down -0.1% for the day, down % for the month and down -51.9% for the year.
The average price for Bitcoin (BTC) in EUR for June 21, 2022 was €19,775, the opening price €19,576 and the closing price €19,666.
The daily high for June 21, 2022 was €20,470 and the daily low €19,389.
The price that day was up 0.4% for the day, down % for the month and down -51.7% for the year.
The average price for Bitcoin (BTC) in EUR for June 22, 2022 was €19,273, the opening price €19,674 and the closing price €18,919.
The daily high for June 22, 2022 was €19,717 and the daily low €18,784.
The price that day was down -3.8% for the day, down % for the month and down -53.5% for the year.
The average price for Bitcoin (BTC) in EUR for June 23, 2022 was €19,481, the opening price €18,918 and the closing price €20,045.
The daily high for June 23, 2022 was €20,078 and the daily low €18,883.
The price that day was up 6.0% for the day, down % for the month and down -50.8% for the year.
The average price for Bitcoin (BTC) in EUR for June 24, 2022 was €20,058, the opening price €20,044 and the closing price €20,113.
The daily high for June 24, 2022 was €20,342 and the daily low €19,734.
The price that day was up 0.3% for the day, down % for the month and down -50.6% for the year.
The average price for Bitcoin (BTC) in EUR for June 25, 2022 was €20,183, the opening price €20,115 and the closing price €20,370.
The daily high for June 25, 2022 was €20,387 and the daily low €19,860.
The price that day was up 1.3% for the day, down % for the month and down -50.0% for the year.
The average price for Bitcoin (BTC) in EUR for June 26, 2022 was €20,200, the opening price €20,364 and the closing price €19,901.
The daily high for June 26, 2022 was €20,636 and the daily low €19,897.
The price that day was down -2.3% for the day, down % for the month and down -51.1% for the year.
The average price for Bitcoin (BTC) in EUR for June 27, 2022 was €19,817, the opening price €19,902 and the closing price €19,598.
The daily high for June 27, 2022 was €20,293 and the daily low €19,475.
The price that day was down -1.5% for the day, down % for the month and down -51.9% for the year.
The average price for Bitcoin (BTC) in EUR for June 28, 2022 was €19,518, the opening price €19,595 and the closing price €19,273.
The daily high for June 28, 2022 was €19,983 and the daily low €19,224.
The price that day was down -1.7% for the day, down % for the month and down -52.7% for the year.
The average price for Bitcoin (BTC) in EUR for June 29, 2022 was €19,198, the opening price €19,273 and the closing price €19,246.
The daily high for June 29, 2022 was €19,341 and the daily low €18,933.
The price that day was down -0.1% for the day, down % for the month and down -52.7% for the year.
The average price for Bitcoin (BTC) in EUR for June 30, 2022 was €18,822, the opening price €19,250 and the closing price €18,881.
The daily high for June 30, 2022 was €19,290 and the daily low €17,866.
The price that day was down -1.9% for the day, down % for the month and down -53.6% for the year.
The average Bitcoin price in June 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for June 2022 was $24,537, the opening price $31,793 and the closing price $19,785.
The daily high for June was $31,957 and a low of $17,709.
The price that day was down -37.8% for the month and down -57.3% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for June 2022 was £19,868, the opening price £25,213 and the closing price £16,270.
The daily high for June was £25,344 and a low of £14,485.
The price that day was down -35.5% for the month and down -52.5% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for June 2022 was ¥3,279,596, the opening price ¥4,092,891 and the closing price ¥2,686,739.
The daily high for June was ¥4,176,995 and a low of ¥2,390,532.
The price that day was down -34.4% for the month and down -49.6% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for June 2022 was $34,802, the opening price $44,262 and the closing price $28,684.
The daily high for June was $44,452 and a low of $25,550.
The price that day was down -35.2% for the month and down -55.0% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for June 2022 was ¥164,199, the opening price ¥212,139 and the closing price ¥132,542.
The daily high for June was ¥213,241 and a low of ¥118,944.
The price that day was down -37.5% for the month and down -55.0% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for June 2022 was ₹1,914,181, the opening price ₹2,467,079 and the closing price ₹1,562,266.
The daily high for June was ₹2,488,198 and a low of ₹1,380,593.
The price that day was down -36.7% for the month and down -54.7% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for June 2022 was ₩31,274,595, the opening price ₩39,509,856 and the closing price ₩25,483,420.
The daily high for June was ₩39,674,140 and a low of ₩22,870,688.
The price that day was down -35.5% for the month and down -53.7% for the year.
The bitcoin price for the month June in other years.
The average price for Bitcoin (BTC) in EUR for June 2015 was €212, the opening price €210 and the closing price €236.
The daily high for June was €240 and a low of €198.
The price that month was up 12.5% for the month and down -10.8% for the year.
The average price for Bitcoin (BTC) in EUR for June 2016 was €569, the opening price €477 and the closing price €607.
The daily high for June was €690 and a low of €473.
The price that month was up 27.1% for the month and up 52.9% for the year.
The average price for Bitcoin (BTC) in EUR for June 2017 was €2,342, the opening price €2,036 and the closing price €2,172.
The daily high for June was €2,677 and a low of €1,988.
The price that month was up 6.8% for the month and up 137.0% for the year.
The average price for Bitcoin (BTC) in EUR for June 2018 was €5,829, the opening price €6,417 and the closing price €5,481.
The daily high for June was €6,651 and a low of €4,999.
The price that month was down -14.5% for the month and down -53.4% for the year.
The average price for Bitcoin (BTC) in EUR for June 2019 was €8,296, the opening price €7,660 and the closing price €9,521.
The daily high for June was €12,136 and a low of €6,697.
The price that month was up 24.3% for the month and up 192.0% for the year.
The average price for Bitcoin (BTC) in EUR for June 2020 was €8,428, the opening price €8,512 and the closing price €8,134.
The daily high for June was €9,164 and a low of €7,995.
The price that month was down -4.4% for the month and up 26.8% for the year.
The average price for Bitcoin (BTC) in EUR for June 2021 was €29,732, the opening price €30,487 and the closing price €29,555.
The daily high for June was €34,061 and a low of €24,278.
The price that month was down -3.2% for the month and up 24.5% for the year.
The average price for Bitcoin (BTC) in EUR for June 2022 was €23,180, the opening price €29,617 and the closing price €18,881.
The daily high for June was €29,789 and a low of €16,872.
The price that month was down -36.2% for the month and down -53.6% for the year.
The average price for Bitcoin (BTC) in EUR for June 2023 was €25,567, the opening price €25,453 and the closing price €27,919.
The daily high for June was €28,835 and a low of €22,887.
The price that month was up 9.7% for the month and up 81.0% for the year.
The average price for Bitcoin (BTC) in EUR for June 2024 was €61,295, the opening price €62,146 and the closing price €58,386.
The daily high for June was €66,079 and a low of €54,586.
The price that month was down -6.1% for the month and up 52.4% for the year.
The average price for Bitcoin (BTC) in EUR for June 2025 was €91,724, the opening price €92,211 and the closing price €90,897.
The daily high for June was €96,809 and a low of €85,716.
The price that month was down -1.4% for the month and up 0.7% for the year.
The average price for Bitcoin (BTC) in EUR for June 2026 was €54,917, the opening price €63,163 and the closing price €51,308.
The daily high for June was €63,505 and a low of €50,851.
The price that month was down -18.8% for the month and down -31.2% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| June 1, 2022 | € 28,771 | € 29,617 | € 29,789 | € 27,700 | € 27,980 | -6% | % | -31% | € 38,624,270,013 | ₿ 1,342,455 |
| June 2, 2022 | € 28,152 | € 27,976 | € 28,474 | € 27,821 | € 28,338 | 1% | % | -30% | € 27,050,621,073 | ₿ 960,873 |
| June 3, 2022 | € 27,980 | € 28,338 | € 28,472 | € 27,401 | € 27,709 | -2% | % | -32% | € 24,417,152,700 | ₿ 872,664 |
| June 4, 2022 | € 27,746 | € 27,711 | € 27,923 | € 27,518 | € 27,832 | 0% | % | -32% | € 15,475,672,800 | ₿ 557,764 |
| June 5, 2022 | € 27,851 | € 27,834 | € 28,098 | € 27,591 | € 27,882 | 0% | % | -32% | € 16,095,168,744 | ₿ 577,904 |
| June 6, 2022 | € 28,681 | € 27,885 | € 29,627 | € 27,866 | € 29,346 | 5% | % | -28% | € 29,885,839,078 | ₿ 1,042,013 |
| June 7, 2022 | € 28,836 | € 29,347 | € 29,416 | € 27,458 | € 29,124 | -1% | % | -28% | € 38,112,258,051 | ₿ 1,321,682 |
| June 8, 2022 | € 28,642 | € 29,120 | € 29,219 | € 28,038 | € 28,193 | -3% | % | -31% | € 28,218,744,385 | ₿ 985,205 |
| June 9, 2022 | € 28,349 | € 28,194 | € 28,560 | € 28,285 | € 28,356 | 1% | % | -30% | € 20,427,057,156 | ₿ 720,564 |
| June 10, 2022 | € 28,000 | € 28,354 | € 28,451 | € 27,545 | € 27,648 | -2% | % | -32% | € 28,393,158,151 | ₿ 1,014,055 |
| June 11, 2022 | € 27,350 | € 27,649 | € 27,951 | € 26,840 | € 26,959 | -2% | % | -34% | € 25,899,776,264 | ₿ 946,984 |
| June 12, 2022 | € 26,273 | € 26,971 | € 27,094 | € 25,514 | € 25,514 | -5% | % | -37% | € 32,569,266,905 | ₿ 1,239,639 |
| June 13, 2022 | € 23,473 | € 25,490 | € 25,546 | € 21,262 | € 21,593 | -15% | % | -47% | € 65,491,720,208 | ₿ 2,790,107 |
| June 14, 2022 | € 21,274 | € 21,594 | € 22,084 | € 20,145 | € 21,275 | -1% | % | -48% | € 48,776,681,576 | ₿ 2,292,753 |
| June 15, 2022 | € 20,943 | € 21,265 | € 21,667 | € 19,255 | € 21,587 | 1% | % | -47% | € 52,513,395,637 | ₿ 2,507,405 |
| June 16, 2022 | € 20,500 | € 21,590 | € 21,869 | € 19,216 | € 19,325 | -10% | % | -53% | € 29,566,992,964 | ₿ 1,442,303 |
| June 17, 2022 | € 19,584 | € 19,329 | € 20,222 | € 19,288 | € 19,499 | 1% | % | -52% | € 25,842,871,784 | ₿ 1,319,565 |
| June 18, 2022 | € 18,560 | € 19,500 | € 19,750 | € 16,872 | € 18,119 | -7% | % | -56% | € 40,024,238,817 | ₿ 2,156,432 |
| June 19, 2022 | € 18,662 | € 18,113 | € 19,728 | € 17,213 | € 19,593 | 8% | % | -52% | € 33,680,034,304 | ₿ 1,804,753 |
| June 20, 2022 | € 19,451 | € 19,594 | € 19,867 | € 18,763 | € 19,581 | 0% | % | -52% | € 29,295,317,918 | ₿ 1,506,081 |
| June 21, 2022 | € 19,775 | € 19,576 | € 20,470 | € 19,389 | € 19,666 | 0% | % | -52% | € 27,508,665,511 | ₿ 1,391,063 |
| June 22, 2022 | € 19,273 | € 19,674 | € 19,717 | € 18,784 | € 18,919 | -4% | % | -54% | € 27,047,499,341 | ₿ 1,403,357 |
| June 23, 2022 | € 19,481 | € 18,918 | € 20,078 | € 18,883 | € 20,045 | 6% | % | -51% | € 24,895,086,063 | ₿ 1,277,905 |
| June 24, 2022 | € 20,058 | € 20,044 | € 20,342 | € 19,734 | € 20,113 | 0% | % | -51% | € 23,643,233,429 | ₿ 1,178,735 |
| June 25, 2022 | € 20,183 | € 20,115 | € 20,387 | € 19,860 | € 20,370 | 1% | % | -50% | € 17,404,838,729 | ₿ 862,343 |
| June 26, 2022 | € 20,200 | € 20,364 | € 20,636 | € 19,897 | € 19,901 | -2% | % | -51% | € 17,061,815,516 | ₿ 844,659 |
| June 27, 2022 | € 19,817 | € 19,902 | € 20,293 | € 19,475 | € 19,598 | -2% | % | -52% | € 19,815,936,954 | ₿ 999,938 |
| June 28, 2022 | € 19,518 | € 19,595 | € 19,983 | € 19,224 | € 19,273 | -2% | % | -53% | € 20,319,022,534 | ₿ 1,041,015 |
| June 29, 2022 | € 19,198 | € 19,273 | € 19,341 | € 18,933 | € 19,246 | 0% | % | -53% | € 22,547,368,054 | ₿ 1,174,453 |
| June 30, 2022 | € 18,822 | € 19,250 | € 19,290 | € 17,866 | € 18,881 | -2% | % | -54% | € 25,067,851,481 | ₿ 1,331,842 |
In 2022 Bitcoin had 0 all time highs in EUR. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.