In June 2022 Bitcoin (BTC-USD) was priced at $30,763 USD (United States Dollar)
2022
1 days
What was the historical Bitcoin price for June 2022 in United States Dollar (USD)? The average price for Bitcoin in June 2022 BTC-USD was $30,763. The closing price for Bitcoin (BTC) in June 2022 was $29,799, on June 1, 2022. It was down -6.3% for the month and down -35.7% for the year.
Daily price history for BTC-USD (Bitcoin USD), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in USD for June 1, 2022 was $30,763, the opening price $31,793 and the closing price $29,799.
The daily high for June 1, 2022 was $31,957 and the daily low $29,502.
The price that day was down -6.3% for the day, down % for the month and down -35.7% for the year.
The average price for Bitcoin (BTC) in USD for June 2, 2022 was $30,130, the opening price $29,795 and the closing price $30,467.
The daily high for June 2, 2022 was $30,605 and the daily low $29,653.
The price that day was up 2.2% for the day, down % for the month and down -34.2% for the year.
The average price for Bitcoin (BTC) in USD for June 3, 2022 was $30,045, the opening price $30,468 and the closing price $29,704.
The daily high for June 3, 2022 was $30,633 and the daily low $29,376.
The price that day was down -2.5% for the day, down % for the month and down -35.9% for the year.
The average price for Bitcoin (BTC) in USD for June 4, 2022 was $29,742, the opening price $29,706 and the closing price $29,833.
The daily high for June 4, 2022 was $29,931 and the daily low $29,500.
The price that day was up 0.4% for the day, down % for the month and down -35.6% for the year.
The average price for Bitcoin (BTC) in USD for June 5, 2022 was $29,858, the opening price $29,835 and the closing price $29,907.
The daily high for June 5, 2022 was $30,118 and the daily low $29,574.
The price that day was up 0.2% for the day, down % for the month and down -35.4% for the year.
The average price for Bitcoin (BTC) in USD for June 6, 2022 was $30,717, the opening price $29,910 and the closing price $31,371.
The daily high for June 6, 2022 was $31,693 and the daily low $29,894.
The price that day was up 4.9% for the day, down % for the month and down -32.3% for the year.
The average price for Bitcoin (BTC) in USD for June 7, 2022 was $30,832, the opening price $31,372 and the closing price $31,155.
The daily high for June 7, 2022 was $31,490 and the daily low $29,312.
The price that day was down -0.7% for the day, down % for the month and down -32.7% for the year.
The average price for Bitcoin (BTC) in USD for June 8, 2022 was $30,641, the opening price $31,151 and the closing price $30,214.
The daily high for June 8, 2022 was $31,254 and the daily low $29,944.
The price that day was down -3.0% for the day, down % for the month and down -34.8% for the year.
The average price for Bitcoin (BTC) in USD for June 9, 2022 was $30,239, the opening price $30,215 and the closing price $30,112.
The daily high for June 9, 2022 was $30,609 and the daily low $30,020.
The price that day was down -0.3% for the day, down % for the month and down -35.0% for the year.
The average price for Bitcoin (BTC) in USD for June 10, 2022 was $29,605, the opening price $30,110 and the closing price $29,084.
The daily high for June 10, 2022 was $30,246 and the daily low $28,978.
The price that day was down -3.4% for the day, down % for the month and down -37.2% for the year.
The average price for Bitcoin (BTC) in USD for June 11, 2022 was $28,771, the opening price $29,085 and the closing price $28,361.
The daily high for June 11, 2022 was $29,402 and the daily low $28,236.
The price that day was down -2.5% for the day, down % for the month and down -38.8% for the year.
The average price for Bitcoin (BTC) in USD for June 12, 2022 was $27,600, the opening price $28,374 and the closing price $26,763.
The daily high for June 12, 2022 was $28,503 and the daily low $26,763.
The price that day was down -5.6% for the day, down % for the month and down -42.2% for the year.
The average price for Bitcoin (BTC) in USD for June 13, 2022 was $24,540, the opening price $26,738 and the closing price $22,487.
The daily high for June 13, 2022 was $26,796 and the daily low $22,141.
The price that day was down -16.0% for the day, down % for the month and down -51.4% for the year.
The average price for Bitcoin (BTC) in USD for June 14, 2022 was $22,166, the opening price $22,488 and the closing price $22,207.
The daily high for June 14, 2022 was $23,019 and the daily low $20,951.
The price that day was down -1.2% for the day, down % for the month and down -52.0% for the year.
The average price for Bitcoin (BTC) in USD for June 15, 2022 was $21,898, the opening price $22,197 and the closing price $22,573.
The daily high for June 15, 2022 was $22,643 and the daily low $20,178.
The price that day was up 1.6% for the day, down % for the month and down -51.3% for the year.
The average price for Bitcoin (BTC) in USD for June 16, 2022 was $21,523, the opening price $22,576 and the closing price $20,382.
The daily high for June 16, 2022 was $22,869 and the daily low $20,265.
The price that day was down -9.7% for the day, down % for the month and down -56.0% for the year.
The average price for Bitcoin (BTC) in USD for June 17, 2022 was $20,607, the opening price $20,386 and the closing price $20,471.
The daily high for June 17, 2022 was $21,243 and the daily low $20,327.
The price that day was up 0.4% for the day, down % for the month and down -55.8% for the year.
The average price for Bitcoin (BTC) in USD for June 18, 2022 was $19,484, the opening price $20,473 and the closing price $19,018.
The daily high for June 18, 2022 was $20,736 and the daily low $17,709.
The price that day was down -7.1% for the day, down % for the month and down -58.9% for the year.
The average price for Bitcoin (BTC) in USD for June 19, 2022 was $19,579, the opening price $19,011 and the closing price $20,553.
The daily high for June 19, 2022 was $20,684 and the daily low $18,067.
The price that day was up 8.1% for the day, down % for the month and down -55.6% for the year.
The average price for Bitcoin (BTC) in USD for June 20, 2022 was $20,439, the opening price $20,553 and the closing price $20,600.
The daily high for June 20, 2022 was $20,913 and the daily low $19,689.
The price that day was up 0.2% for the day, down % for the month and down -55.5% for the year.
The average price for Bitcoin (BTC) in USD for June 21, 2022 was $20,835, the opening price $20,594 and the closing price $20,711.
The daily high for June 21, 2022 was $21,621 and the daily low $20,415.
The price that day was up 0.5% for the day, down % for the month and down -55.3% for the year.
The average price for Bitcoin (BTC) in USD for June 22, 2022 was $20,348, the opening price $20,719 and the closing price $19,987.
The daily high for June 22, 2022 was $20,836 and the daily low $19,848.
The price that day was down -3.5% for the day, down % for the month and down -56.8% for the year.
The average price for Bitcoin (BTC) in USD for June 23, 2022 was $20,540, the opening price $19,987 and the closing price $21,086.
The daily high for June 23, 2022 was $21,136 and the daily low $19,950.
The price that day was up 5.5% for the day, down % for the month and down -54.5% for the year.
The average price for Bitcoin (BTC) in USD for June 24, 2022 was $21,142, the opening price $21,085 and the closing price $21,232.
The daily high for June 24, 2022 was $21,473 and the daily low $20,778.
The price that day was up 0.7% for the day, down % for the month and down -54.2% for the year.
The average price for Bitcoin (BTC) in USD for June 25, 2022 was $21,305, the opening price $21,234 and the closing price $21,502.
The daily high for June 25, 2022 was $21,521 and the daily low $20,965.
The price that day was up 1.3% for the day, down % for the month and down -53.6% for the year.
The average price for Bitcoin (BTC) in USD for June 26, 2022 was $21,331, the opening price $21,496 and the closing price $21,027.
The daily high for June 26, 2022 was $21,784 and the daily low $21,016.
The price that day was down -2.2% for the day, down % for the month and down -54.6% for the year.
The average price for Bitcoin (BTC) in USD for June 27, 2022 was $20,966, the opening price $21,028 and the closing price $20,735.
The daily high for June 27, 2022 was $21,478 and the daily low $20,620.
The price that day was down -1.4% for the day, down % for the month and down -55.2% for the year.
The average price for Bitcoin (BTC) in USD for June 28, 2022 was $20,601, the opening price $20,732 and the closing price $20,281.
The daily high for June 28, 2022 was $21,164 and the daily low $20,229.
The price that day was down -2.2% for the day, down % for the month and down -56.2% for the year.
The average price for Bitcoin (BTC) in USD for June 29, 2022 was $20,172, the opening price $20,281 and the closing price $20,104.
The daily high for June 29, 2022 was $20,364 and the daily low $19,938.
The price that day was down -0.9% for the day, down % for the month and down -56.6% for the year.
The average price for Bitcoin (BTC) in USD for June 30, 2022 was $19,691, the opening price $20,108 and the closing price $19,785.
The daily high for June 30, 2022 was $20,141 and the daily low $18,730.
The price that day was down -1.6% for the day, down % for the month and down -57.3% for the year.
The average Bitcoin price in June 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in EUR (Euro) 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 day was down -36.2% for the month and down -53.6% 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 USD for June 2015 was $238, the opening price $230 and the closing price $263.
The daily high for June was $268 and a low of $221.
The price that month was up 14.3% for the month and down -17.9% for the year.
The average price for Bitcoin (BTC) in USD for June 2016 was $640, the opening price $531 and the closing price $673.
The daily high for June was $778 and a low of $526.
The price that month was up 26.7% for the month and up 56.3% for the year.
The average price for Bitcoin (BTC) in USD for June 2017 was $2,629, the opening price $2,288 and the closing price $2,481.
The daily high for June was $3,000 and a low of $2,213.
The price that month was up 8.5% for the month and up 157.4% for the year.
The average price for Bitcoin (BTC) in USD for June 2018 was $6,806, the opening price $7,501 and the closing price $6,404.
The daily high for June was $7,755 and a low of $5,826.
The price that month was down -14.5% for the month and down -54.6% for the year.
The average price for Bitcoin (BTC) in USD for June 2019 was $9,379, the opening price $8,574 and the closing price $10,817.
The daily high for June was $13,796 and a low of $7,564.
The price that month was up 26.2% for the month and up 188.7% for the year.
The average price for Bitcoin (BTC) in USD for June 2020 was $9,485, the opening price $9,464 and the closing price $9,138.
The daily high for June was $10,200 and a low of $8,976.
The price that month was down -3.4% for the month and up 27.0% for the year.
The average price for Bitcoin (BTC) in USD for June 2021 was $35,809, the opening price $37,294 and the closing price $35,041.
The daily high for June was $41,295 and a low of $28,894.
The price that month was down -6.1% for the month and up 20.9% for the year.
The average price for Bitcoin (BTC) in USD 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 month was down -37.8% for the month and down -57.3% for the year.
The average price for Bitcoin (BTC) in USD for June 2023 was $27,719, the opening price $27,218 and the closing price $30,477.
The daily high for June was $31,390 and a low of $24,797.
The price that month was up 12.0% for the month and up 84.2% for the year.
The average price for Bitcoin (BTC) in USD for June 2024 was $65,995, the opening price $67,490 and the closing price $62,678.
The daily high for June was $71,908 and a low of $58,602.
The price that month was down -7.1% for the month and up 48.2% for the year.
The average price for Bitcoin (BTC) in USD for June 2025 was $105,714, the opening price $104,637 and the closing price $107,135.
The daily high for June was $110,561 and a low of $98,286.
The price that month was up 2.4% for the month and up 14.7% for the year.
The average price for Bitcoin (BTC) in USD for June 2026 was $63,202, the opening price $73,580 and the closing price $58,559.
The daily high for June was $73,970 and a low of $58,076.
The price that month was down -20.4% for the month and down -33.1% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| June 1, 2022 | $ 30,763 | $ 31,793 | $ 31,957 | $ 29,502 | $ 29,799 | -6% | % | -36% | $ 41,135,817,341 | ₿ 1,337,201 |
| June 2, 2022 | $ 30,130 | $ 29,795 | $ 30,605 | $ 29,653 | $ 30,467 | 2% | % | -34% | $ 29,083,562,061 | ₿ 965,271 |
| June 3, 2022 | $ 30,045 | $ 30,468 | $ 30,633 | $ 29,376 | $ 29,704 | -3% | % | -36% | $ 26,175,547,452 | ₿ 871,205 |
| June 4, 2022 | $ 29,742 | $ 29,706 | $ 29,931 | $ 29,500 | $ 29,833 | 0% | % | -36% | $ 16,588,370,958 | ₿ 557,735 |
| June 5, 2022 | $ 29,858 | $ 29,835 | $ 30,118 | $ 29,574 | $ 29,907 | 0% | % | -35% | $ 17,264,085,441 | ₿ 578,197 |
| June 6, 2022 | $ 30,717 | $ 29,910 | $ 31,693 | $ 29,894 | $ 31,371 | 5% | % | -32% | $ 31,947,336,829 | ₿ 1,040,050 |
| June 7, 2022 | $ 30,832 | $ 31,372 | $ 31,490 | $ 29,312 | $ 31,155 | -1% | % | -33% | $ 40,770,974,039 | ₿ 1,322,353 |
| June 8, 2022 | $ 30,641 | $ 31,151 | $ 31,254 | $ 29,944 | $ 30,214 | -3% | % | -35% | $ 30,242,059,107 | ₿ 986,981 |
| June 9, 2022 | $ 30,239 | $ 30,215 | $ 30,609 | $ 30,020 | $ 30,112 | 0% | % | -35% | $ 21,692,004,719 | ₿ 717,347 |
| June 10, 2022 | $ 29,605 | $ 30,110 | $ 30,246 | $ 28,978 | $ 29,084 | -3% | % | -37% | $ 29,867,476,527 | ₿ 1,008,882 |
| June 11, 2022 | $ 28,771 | $ 29,085 | $ 29,402 | $ 28,236 | $ 28,361 | -2% | % | -39% | $ 27,246,574,439 | ₿ 947,018 |
| June 12, 2022 | $ 27,600 | $ 28,374 | $ 28,503 | $ 26,763 | $ 26,763 | -6% | % | -42% | $ 34,163,220,274 | ₿ 1,237,781 |
| June 13, 2022 | $ 24,540 | $ 26,738 | $ 26,796 | $ 22,141 | $ 22,487 | -16% | % | -51% | $ 68,204,556,440 | ₿ 2,779,270 |
| June 14, 2022 | $ 22,166 | $ 22,488 | $ 23,019 | $ 20,951 | $ 22,207 | -1% | % | -52% | $ 50,913,575,242 | ₿ 2,296,908 |
| June 15, 2022 | $ 21,898 | $ 22,197 | $ 22,643 | $ 20,178 | $ 22,573 | 2% | % | -51% | $ 54,912,007,015 | ₿ 2,507,666 |
| June 16, 2022 | $ 21,523 | $ 22,576 | $ 22,869 | $ 20,265 | $ 20,382 | -10% | % | -56% | $ 31,183,975,654 | ₿ 1,448,866 |
| June 17, 2022 | $ 20,607 | $ 20,386 | $ 21,243 | $ 20,327 | $ 20,471 | 0% | % | -56% | $ 27,132,421,514 | ₿ 1,316,676 |
| June 18, 2022 | $ 19,484 | $ 20,473 | $ 20,736 | $ 17,709 | $ 19,018 | -7% | % | -59% | $ 42,009,436,760 | ₿ 2,156,107 |
| June 19, 2022 | $ 19,579 | $ 19,011 | $ 20,684 | $ 18,067 | $ 20,553 | 8% | % | -56% | $ 35,329,942,625 | ₿ 1,804,501 |
| June 20, 2022 | $ 20,439 | $ 20,553 | $ 20,913 | $ 19,689 | $ 20,600 | 0% | % | -56% | $ 30,818,458,597 | ₿ 1,507,837 |
| June 21, 2022 | $ 20,835 | $ 20,594 | $ 21,621 | $ 20,415 | $ 20,711 | 1% | % | -55% | $ 28,970,212,744 | ₿ 1,390,449 |
| June 22, 2022 | $ 20,348 | $ 20,719 | $ 20,836 | $ 19,848 | $ 19,987 | -3% | % | -57% | $ 28,574,793,478 | ₿ 1,404,335 |
| June 23, 2022 | $ 20,540 | $ 19,987 | $ 21,136 | $ 19,950 | $ 21,086 | 5% | % | -54% | $ 26,188,097,173 | ₿ 1,275,006 |
| June 24, 2022 | $ 21,142 | $ 21,085 | $ 21,473 | $ 20,778 | $ 21,232 | 1% | % | -54% | $ 24,957,784,918 | ₿ 1,180,501 |
| June 25, 2022 | $ 21,305 | $ 21,234 | $ 21,521 | $ 20,965 | $ 21,502 | 1% | % | -54% | $ 18,372,538,715 | ₿ 862,343 |
| June 26, 2022 | $ 21,331 | $ 21,496 | $ 21,784 | $ 21,016 | $ 21,027 | -2% | % | -55% | $ 18,027,170,497 | ₿ 845,118 |
| June 27, 2022 | $ 20,966 | $ 21,028 | $ 21,478 | $ 20,620 | $ 20,735 | -1% | % | -55% | $ 20,965,695,707 | ₿ 1,000,009 |
| June 28, 2022 | $ 20,601 | $ 20,732 | $ 21,164 | $ 20,229 | $ 20,281 | -2% | % | -56% | $ 21,381,535,161 | ₿ 1,037,870 |
| June 29, 2022 | $ 20,172 | $ 20,281 | $ 20,364 | $ 19,938 | $ 20,104 | -1% | % | -57% | $ 23,552,740,328 | ₿ 1,167,608 |
| June 30, 2022 | $ 19,691 | $ 20,108 | $ 20,141 | $ 18,730 | $ 19,785 | -2% | % | -57% | $ 26,267,239,923 | ₿ 1,333,974 |
In 2022 Bitcoin had 0 all time highs in USD. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.