The closing price for Bitcoin (BTC) on May 2, 2022 was $38,527.52. It was up 0.1% for the day. The latest price is $95,675.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 02 2022 23:00 | $38,611.72 | $38,693.77 | $38,527.52 | $38,527.52 | — |
May 02 2022 22:00 | $38,670.58 | $38,764.05 | $38,610.93 | $38,614.16 | — |
May 02 2022 21:00 | $38,352.52 | $38,680.42 | $38,333.51 | $38,680.42 | 176,328,704 |
May 02 2022 20:00 | $38,548.26 | $38,561.23 | $38,354.11 | $38,354.42 | — |
May 02 2022 19:00 | $38,239.89 | $38,551.00 | $38,212.84 | $38,547.56 | 771,966,976 |
May 02 2022 18:00 | $38,357.32 | $38,452.55 | $38,156.56 | $38,241.92 | 526,192,640 |
May 02 2022 17:00 | $38,588.69 | $38,588.69 | $38,273.19 | $38,354.16 | 669,442,048 |
May 02 2022 16:00 | $38,680.46 | $38,801.06 | $38,592.11 | $38,592.11 | — |
May 02 2022 15:00 | $38,848.66 | $38,857.94 | $38,650.21 | $38,671.24 | 30,420,992 |
May 02 2022 14:00 | $38,953.84 | $39,041.82 | $38,702.93 | $38,836.05 | 1,897,836,544 |
May 02 2022 13:00 | $38,521.86 | $38,970.30 | $38,434.91 | $38,956.17 | 2,695,104,512 |
May 02 2022 12:00 | $38,543.51 | $38,669.39 | $38,477.45 | $38,522.58 | 417,214,464 |
May 02 2022 11:00 | $38,723.42 | $38,747.46 | $38,540.78 | $38,540.78 | 442,634,240 |
May 02 2022 10:00 | $38,818.78 | $38,845.01 | $38,704.63 | $38,722.45 | 307,744,768 |
May 02 2022 09:00 | $38,901.06 | $39,007.45 | $38,835.32 | $38,835.32 | 179,976,192 |
May 02 2022 08:00 | $38,905.92 | $38,954.66 | $38,818.69 | $38,891.36 | 465,424,384 |
May 02 2022 07:00 | $38,944.36 | $39,006.07 | $38,921.20 | $38,921.20 | 61,845,504 |
May 02 2022 06:00 | $38,999.64 | $39,074.97 | $38,945.93 | $38,946.80 | 248,606,720 |
May 02 2022 05:00 | $38,951.20 | $38,995.99 | $38,896.96 | $38,992.34 | 32,907,264 |
May 02 2022 04:00 | $38,686.55 | $38,974.21 | $38,631.23 | $38,966.74 | 497,111,040 |
May 02 2022 03:00 | $38,602.38 | $38,691.85 | $38,602.38 | $38,683.11 | 100,272,128 |
May 02 2022 02:29 | $38,507.89 | $38,507.89 | $38,507.89 | $38,507.89 | — |
May 02 2022 02:00 | $38,538.91 | $38,538.91 | $38,453.16 | $38,491.16 | 121,284,608 |
May 02 2022 01:00 | $38,673.05 | $38,726.39 | $38,545.21 | $38,545.21 | 113,883,136 |
May 02 2022 00:00 | $38,472.19 | $38,746.94 | $38,469.15 | $38,661.03 | 420,073,472 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
