The closing price for Bitcoin (BTC) on May 22, 2021 was $37,536.63. It was up 0.4% for the day. The latest price is $86,185.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2021 23:00 | $37,666.38 | $37,882.90 | $37,514.77 | $37,536.63 | 813,506,560 |
May 22 2021 20:00 | $37,363.88 | $38,156.51 | $37,363.88 | $38,059.03 | — |
May 22 2021 19:00 | $37,676.14 | $38,001.38 | $37,311.55 | $37,335.73 | — |
May 22 2021 18:00 | $38,059.14 | $38,173.07 | $37,400.01 | $37,712.60 | — |
May 22 2021 17:00 | $38,250.06 | $38,565.88 | $37,919.74 | $38,049.76 | — |
May 22 2021 16:00 | $38,265.37 | $38,488.25 | $37,683.25 | $38,337.50 | — |
May 22 2021 15:00 | $37,861.04 | $38,629.04 | $37,219.73 | $38,257.40 | — |
May 22 2021 14:00 | $38,341.95 | $38,542.52 | $37,516.68 | $37,838.24 | — |
May 22 2021 13:00 | $38,207.98 | $38,831.05 | $38,087.96 | $38,473.24 | 1,235,943,424 |
May 22 2021 12:00 | $38,201.99 | $38,742.81 | $37,853.96 | $38,162.91 | — |
May 22 2021 11:00 | $38,390.74 | $38,480.05 | $37,887.86 | $38,226.39 | — |
May 22 2021 10:00 | $37,214.04 | $38,663.93 | $36,945.75 | $38,411.36 | 3,476,660,224 |
May 22 2021 09:00 | $36,884.46 | $37,400.63 | $36,592.48 | $37,081.85 | 402,849,792 |
May 22 2021 08:00 | $36,312.39 | $37,096.46 | $36,312.39 | $36,918.73 | 1,070,227,456 |
May 22 2021 07:00 | $36,438.68 | $36,438.68 | $35,715.43 | $36,273.27 | 160,186,368 |
May 22 2021 06:00 | $36,410.75 | $36,497.14 | $35,636.04 | $36,390.58 | 97,738,752 |
May 22 2021 05:00 | $36,389.97 | $36,617.84 | $35,383.68 | $36,394.81 | 1,416,241,152 |
May 22 2021 04:00 | $36,994.95 | $37,242.75 | $36,020.17 | $36,342.00 | — |
May 22 2021 03:00 | $37,454.70 | $37,725.05 | $36,605.61 | $37,003.02 | 153,559,040 |
May 22 2021 02:00 | $37,682.87 | $38,110.58 | $37,288.53 | $37,458.62 | — |
May 22 2021 01:00 | $37,744.32 | $38,021.21 | $37,306.26 | $37,697.00 | 32,727,040 |
May 22 2021 00:59 | $37,769.24 | $37,769.24 | $37,769.24 | $37,769.24 | — |
May 22 2021 00:00 | $37,371.03 | $37,751.57 | $37,024.03 | $37,675.54 | 2,556,084,224 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
