The closing price for Bitcoin (BTC) on May 3, 2022 was $37,848.40. It was down 1.8% for the day. The latest price is $101,027.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 03 2022 22:00 | $37,811.00 | $37,869.79 | $37,776.20 | $37,848.40 | — |
May 03 2022 21:00 | $37,643.81 | $37,942.62 | $37,643.81 | $37,806.61 | 452,823,040 |
May 03 2022 20:00 | $37,727.88 | $37,727.88 | $37,585.62 | $37,636.17 | — |
May 03 2022 19:00 | $37,751.07 | $37,751.07 | $37,592.79 | $37,722.54 | — |
May 03 2022 18:00 | $38,112.55 | $38,112.55 | $37,658.25 | $37,746.11 | 476,758,016 |
May 03 2022 17:00 | $38,171.04 | $38,278.88 | $38,120.63 | $38,120.63 | — |
May 03 2022 16:00 | $38,322.94 | $38,375.68 | $38,159.30 | $38,184.62 | — |
May 03 2022 15:00 | $38,286.58 | $38,389.54 | $38,275.93 | $38,325.00 | — |
May 03 2022 14:00 | $38,350.32 | $38,420.37 | $38,247.07 | $38,274.08 | — |
May 03 2022 13:00 | $38,467.99 | $38,467.99 | $38,242.36 | $38,347.84 | — |
May 03 2022 12:00 | $38,554.22 | $38,567.01 | $38,452.33 | $38,475.12 | — |
May 03 2022 11:00 | $38,428.89 | $38,552.51 | $38,391.87 | $38,552.51 | 62,541,824 |
May 03 2022 10:00 | $38,464.20 | $38,476.12 | $38,392.57 | $38,430.27 | — |
May 03 2022 09:00 | $38,555.33 | $38,555.33 | $38,460.18 | $38,460.18 | — |
May 03 2022 08:00 | $38,552.07 | $38,630.00 | $38,552.07 | $38,556.39 | — |
May 03 2022 07:00 | $38,491.11 | $38,548.12 | $38,445.06 | $38,548.12 | 39,462,912 |
May 03 2022 06:00 | $38,525.43 | $38,550.22 | $38,473.48 | $38,489.13 | — |
May 03 2022 05:00 | $38,533.54 | $38,533.54 | $38,426.46 | $38,527.88 | — |
May 03 2022 04:00 | $38,505.22 | $38,536.05 | $38,476.53 | $38,536.05 | — |
May 03 2022 03:00 | $38,418.73 | $38,574.43 | $38,411.09 | $38,503.13 | 160,819,200 |
May 03 2022 02:29 | $38,492.91 | $38,492.91 | $38,492.91 | $38,492.91 | — |
May 03 2022 02:00 | $38,496.84 | $38,570.83 | $38,495.81 | $38,495.81 | 44,236,800 |
May 03 2022 01:00 | $38,429.05 | $38,504.24 | $38,381.97 | $38,493.64 | 188,442,624 |
May 03 2022 00:00 | $38,528.11 | $38,554.06 | $38,429.77 | $38,432.63 | 15,646,720 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
