The closing price for Bitcoin (BTC) on May 22, 2022 was $30,014.42. It was up 2% for the day. The latest price is $94,574.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2022 22:00 | $30,006.99 | $30,014.42 | $30,006.99 | $30,014.42 | — |
May 22 2022 21:00 | $29,933.23 | $30,026.23 | $29,911.01 | $30,009.06 | 173,406,208 |
May 22 2022 20:00 | $29,916.35 | $30,029.11 | $29,904.06 | $29,934.12 | 108,861,440 |
May 22 2022 19:00 | $30,011.21 | $30,041.63 | $29,912.35 | $29,918.25 | — |
May 22 2022 18:00 | $29,927.29 | $30,012.85 | $29,869.83 | $30,012.85 | 145,713,152 |
May 22 2022 17:00 | $29,906.84 | $30,090.49 | $29,893.78 | $29,934.82 | 434,731,008 |
May 22 2022 16:00 | $29,821.24 | $29,910.91 | $29,765.24 | $29,906.45 | — |
May 22 2022 15:00 | $29,948.95 | $29,955.66 | $29,710.18 | $29,815.26 | 51,052,544 |
May 22 2022 14:00 | $30,009.71 | $30,103.35 | $29,935.97 | $29,946.49 | 147,742,720 |
May 22 2022 13:00 | $30,147.92 | $30,147.92 | $29,992.59 | $30,003.86 | 173,113,344 |
May 22 2022 12:00 | $29,880.83 | $30,149.56 | $29,880.83 | $30,149.56 | 578,533,376 |
May 22 2022 11:00 | $30,170.33 | $30,209.60 | $29,867.37 | $29,867.37 | 817,631,232 |
May 22 2022 10:00 | $30,055.51 | $30,230.13 | $30,055.51 | $30,171.97 | 859,834,368 |
May 22 2022 09:00 | $29,529.70 | $30,041.40 | $29,524.14 | $30,041.40 | 1,432,298,496 |
May 22 2022 08:00 | $29,418.50 | $29,532.24 | $29,417.01 | $29,532.24 | 165,808,128 |
May 22 2022 07:00 | $29,394.00 | $29,416.40 | $29,369.54 | $29,411.01 | — |
May 22 2022 06:00 | $29,362.76 | $29,406.95 | $29,362.76 | $29,391.83 | — |
May 22 2022 05:00 | $29,286.06 | $29,391.85 | $29,275.18 | $29,362.41 | 13,368,320 |
May 22 2022 04:00 | $29,367.56 | $29,367.56 | $29,285.77 | $29,288.91 | 115,121,152 |
May 22 2022 03:00 | $29,386.64 | $29,453.68 | $29,341.44 | $29,363.65 | — |
May 22 2022 02:31 | $29,431.88 | $29,431.88 | $29,431.88 | $29,431.88 | — |
May 22 2022 02:00 | $29,486.22 | $29,490.31 | $29,428.04 | $29,443.15 | 45,773,824 |
May 22 2022 01:00 | $29,458.12 | $29,508.51 | $29,458.12 | $29,486.08 | 68,003,840 |
May 22 2022 00:00 | $29,432.47 | $29,472.62 | $29,393.29 | $29,459.75 | 97,330,176 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
