The closing price for Bitcoin (BTC) on May 22, 2024 was $69,156.88. It was down 1.4% for the day. The latest price is $86,910.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2024 23:00 | $69,105.55 | $69,168.63 | $69,029.42 | $69,156.88 | — |
May 22 2024 22:00 | $69,464.28 | $69,464.28 | $69,051.42 | $69,101.20 | — |
May 22 2024 21:00 | $69,414.55 | $69,573.80 | $69,061.70 | $69,457.16 | 712,835,072 |
May 22 2024 20:00 | $69,605.89 | $69,861.07 | $69,418.52 | $69,425.42 | 266,569,728 |
May 22 2024 19:00 | $69,585.13 | $69,774.35 | $69,478.20 | $69,718.23 | — |
May 22 2024 18:00 | $69,869.67 | $69,869.67 | $69,291.69 | $69,579.63 | 1,047,990,272 |
May 22 2024 17:00 | $70,222.13 | $70,417.97 | $69,736.79 | $69,812.77 | — |
May 22 2024 16:00 | $70,430.43 | $70,580.65 | $70,224.80 | $70,245.15 | — |
May 22 2024 15:00 | $70,096.40 | $70,490.83 | $69,951.38 | $70,434.55 | — |
May 22 2024 14:00 | $69,571.01 | $70,129.59 | $69,456.59 | $70,118.24 | — |
May 22 2024 13:00 | $69,749.49 | $69,884.54 | $69,450.75 | $69,450.75 | — |
May 22 2024 12:00 | $69,769.10 | $70,055.32 | $69,529.67 | $69,626.36 | — |
May 22 2024 11:00 | $70,190.81 | $70,240.17 | $69,849.38 | $69,849.38 | — |
May 22 2024 10:00 | $69,991.66 | $70,215.53 | $69,946.42 | $70,190.79 | — |
May 22 2024 09:00 | $70,002.73 | $70,044.20 | $69,866.63 | $69,995.16 | — |
May 22 2024 08:00 | $69,719.96 | $70,112.35 | $69,673.27 | $70,013.82 | — |
May 22 2024 07:00 | $69,844.03 | $69,849.22 | $69,589.13 | $69,747.29 | — |
May 22 2024 06:00 | $69,885.08 | $70,018.86 | $69,820.02 | $69,824.27 | 126,210,048 |
May 22 2024 05:00 | $69,599.73 | $69,896.60 | $69,539.29 | $69,852.07 | — |
May 22 2024 04:00 | $69,937.30 | $69,945.23 | $69,247.33 | $69,603.16 | 6,897,664 |
May 22 2024 03:28 | $69,944.50 | $69,944.50 | $69,944.50 | $69,944.50 | — |
May 22 2024 03:00 | $70,016.55 | $70,021.84 | $69,888.35 | $69,949.80 | 22,704,128 |
May 22 2024 02:00 | $70,147.42 | $70,343.34 | $69,935.51 | $70,018.15 | 31,039,488 |
May 22 2024 01:00 | $70,040.73 | $70,178.34 | $70,040.73 | $70,130.51 | 11,640,832 |
May 22 2024 00:00 | $70,141.84 | $70,252.63 | $70,084.13 | $70,153.57 | — |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
