The closing price for Bitcoin (BTC) on May 23, 2022 was $29,101.04. It was down 4% for the day. The latest price is $94,419.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 23 2022 23:00 | $29,186.38 | $29,186.87 | $28,975.56 | $29,101.04 | 780,578,816 |
May 23 2022 22:00 | $29,356.87 | $29,356.87 | $29,080.06 | $29,183.19 | 169,652,224 |
May 23 2022 21:00 | $29,324.54 | $29,430.62 | $29,303.48 | $29,369.65 | 399,099,904 |
May 23 2022 20:00 | $29,172.88 | $29,401.46 | $29,133.95 | $29,323.88 | 1,413,261,312 |
May 23 2022 19:00 | $29,896.27 | $29,896.27 | $29,212.27 | $29,212.27 | 2,105,567,232 |
May 23 2022 18:00 | $30,087.13 | $30,136.68 | $29,919.77 | $29,923.75 | 460,498,944 |
May 23 2022 17:00 | $30,252.45 | $30,259.06 | $30,079.61 | $30,081.60 | 247,232,512 |
May 23 2022 16:00 | $30,365.77 | $30,476.48 | $30,239.31 | $30,243.84 | — |
May 23 2022 15:00 | $30,226.98 | $30,424.55 | $30,226.98 | $30,377.69 | 440,901,632 |
May 23 2022 14:00 | $30,356.76 | $30,356.76 | $30,071.09 | $30,214.89 | 1,320,552,448 |
May 23 2022 13:00 | $30,364.30 | $30,489.03 | $30,289.43 | $30,367.85 | 1,292,806,144 |
May 23 2022 12:00 | $30,392.08 | $30,546.96 | $30,366.44 | $30,366.44 | 144,031,744 |
May 23 2022 11:00 | $30,440.49 | $30,547.50 | $30,369.24 | $30,391.33 | — |
May 23 2022 10:00 | $30,445.30 | $30,495.47 | $30,421.96 | $30,435.11 | — |
May 23 2022 09:00 | $30,333.71 | $30,457.31 | $30,292.63 | $30,439.74 | — |
May 23 2022 08:00 | $30,468.38 | $30,502.48 | $30,302.12 | $30,335.86 | 435,734,528 |
May 23 2022 07:00 | $30,485.19 | $30,590.59 | $30,429.00 | $30,475.06 | 724,961,280 |
May 23 2022 06:00 | $30,260.24 | $30,536.98 | $30,260.24 | $30,483.22 | 1,039,835,136 |
May 23 2022 05:00 | $30,112.38 | $30,259.83 | $30,110.47 | $30,259.83 | 223,948,800 |
May 23 2022 04:00 | $30,143.91 | $30,217.58 | $30,111.88 | $30,112.64 | 112,220,160 |
May 23 2022 03:00 | $30,109.41 | $30,165.43 | $30,098.16 | $30,140.42 | 182,704,128 |
May 23 2022 02:29 | $30,111.42 | $30,111.42 | $30,111.42 | $30,111.42 | — |
May 23 2022 02:00 | $30,181.68 | $30,186.79 | $30,088.65 | $30,114.71 | 153,092,096 |
May 23 2022 01:00 | $30,279.13 | $30,279.13 | $30,166.14 | $30,186.59 | 284,205,056 |
May 23 2022 00:00 | $30,309.40 | $30,366.49 | $30,223.94 | $30,279.68 | 592,437,248 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
