The closing price for Bitcoin (BTC) on May 22 was $111,073.20. It was up 1.3% for the day. The latest price is $111,719.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2025 22:00 | $110,859.80 | $111,152.79 | $110,859.80 | $111,073.20 | — |
May 22 2025 21:00 | $111,082.44 | $111,086.61 | $110,789.84 | $110,910.34 | 773,611,520 |
May 22 2025 20:00 | $111,183.12 | $111,364.19 | $110,890.14 | $111,068.10 | — |
May 22 2025 19:00 | $111,783.38 | $111,885.89 | $111,030.90 | $111,056.42 | — |
May 22 2025 18:00 | $111,511.00 | $111,944.50 | $111,410.43 | $111,805.67 | — |
May 22 2025 17:00 | $111,244.87 | $111,942.88 | $111,224.03 | $111,539.71 | — |
May 22 2025 16:00 | $111,315.76 | $111,787.97 | $111,129.46 | $111,191.98 | — |
May 22 2025 15:00 | $110,887.51 | $111,494.23 | $110,858.13 | $111,236.67 | — |
May 22 2025 14:00 | $110,915.66 | $111,259.63 | $110,578.30 | $110,731.12 | — |
May 22 2025 13:00 | $111,551.59 | $111,551.59 | $111,005.45 | $111,179.68 | 415,531,008 |
May 22 2025 12:00 | $110,986.56 | $111,567.08 | $110,837.54 | $111,555.64 | 2,231,558,144 |
May 22 2025 11:00 | $110,793.26 | $111,254.66 | $110,497.33 | $111,036.17 | — |
May 22 2025 10:00 | $110,794.52 | $110,904.51 | $110,625.41 | $110,772.42 | 15,073,280 |
May 22 2025 09:00 | $110,402.61 | $110,781.59 | $110,293.12 | $110,781.59 | 1,390,141,440 |
May 22 2025 08:00 | $111,052.41 | $111,118.85 | $110,391.59 | $110,425.05 | 229,163,008 |
May 22 2025 07:00 | $110,546.91 | $111,099.52 | $110,518.89 | $111,099.52 | — |
May 22 2025 06:00 | $110,828.73 | $111,143.30 | $110,493.83 | $110,499.01 | 1,648,328,704 |
May 22 2025 05:00 | $111,492.23 | $111,585.20 | $110,906.14 | $110,906.14 | — |
May 22 2025 04:00 | $111,746.12 | $111,746.12 | $111,271.59 | $111,487.76 | 2,222,194,688 |
May 22 2025 03:29 | $110,831.16 | $110,831.16 | $110,831.16 | $110,831.16 | — |
May 22 2025 03:00 | $110,481.20 | $110,837.96 | $110,369.55 | $110,837.96 | 6,015,041,536 |
May 22 2025 02:00 | $109,926.05 | $110,932.36 | $109,926.05 | $110,505.96 | 10,937,942,016 |
May 22 2025 01:00 | $109,916.94 | $110,505.76 | $109,707.63 | $109,893.36 | 3,080,208,384 |
May 22 2025 00:00 | $109,666.36 | $110,001.73 | $109,316.87 | $109,864.11 | 3,845,390,336 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
