The closing price for Bitcoin (BTC) on May 15, 2022 was $31,308.19. It was up 4% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2022 23:00 | $31,087.39 | $31,308.19 | $31,048.15 | $31,308.19 | — |
May 15 2022 22:00 | $31,035.16 | $31,266.23 | $31,035.16 | $31,093.57 | 325,541,888 |
May 15 2022 21:00 | $30,999.41 | $31,049.26 | $30,877.18 | $31,043.87 | 310,945,792 |
May 15 2022 20:00 | $30,399.63 | $30,996.48 | $30,363.91 | $30,984.68 | 1,689,853,952 |
May 15 2022 19:00 | $30,268.71 | $30,387.13 | $30,198.15 | $30,387.13 | 25,784,320 |
May 15 2022 18:00 | $30,001.38 | $30,309.66 | $29,961.40 | $30,270.21 | — |
May 15 2022 17:00 | $30,183.72 | $30,230.30 | $30,000.06 | $30,005.81 | — |
May 15 2022 16:00 | $29,938.22 | $30,212.50 | $29,938.22 | $30,188.35 | — |
May 15 2022 15:00 | $29,933.39 | $30,095.13 | $29,878.55 | $29,931.74 | 68,794,368 |
May 15 2022 14:00 | $30,156.03 | $30,159.73 | $29,851.75 | $29,924.38 | — |
May 15 2022 13:00 | $30,278.85 | $30,333.99 | $30,122.62 | $30,156.90 | — |
May 15 2022 12:00 | $30,271.36 | $30,446.32 | $30,217.49 | $30,269.88 | 629,551,104 |
May 15 2022 11:00 | $29,885.89 | $30,231.62 | $29,817.21 | $30,181.72 | — |
May 15 2022 10:00 | $29,736.95 | $29,826.61 | $29,602.42 | $29,826.61 | — |
May 15 2022 09:00 | $29,590.35 | $29,740.04 | $29,559.19 | $29,733.87 | 99,428,352 |
May 15 2022 08:00 | $29,805.95 | $29,835.73 | $29,588.94 | $29,608.09 | — |
May 15 2022 07:00 | $29,869.61 | $29,949.43 | $29,802.87 | $29,805.58 | 265,869,312 |
May 15 2022 06:00 | $29,774.13 | $29,851.84 | $29,728.87 | $29,851.84 | 88,301,568 |
May 15 2022 05:00 | $29,609.00 | $29,774.56 | $29,527.74 | $29,774.56 | — |
May 15 2022 04:00 | $29,703.21 | $29,755.91 | $29,567.00 | $29,609.90 | — |
May 15 2022 03:00 | $29,817.04 | $29,839.38 | $29,608.46 | $29,696.63 | — |
May 15 2022 02:29 | $29,823.98 | $29,823.98 | $29,823.98 | $29,823.98 | — |
May 15 2022 02:00 | $29,925.47 | $30,002.43 | $29,807.64 | $29,825.18 | 97,603,584 |
May 15 2022 01:00 | $29,939.04 | $29,947.04 | $29,827.14 | $29,938.69 | 168,218,624 |
May 15 2022 00:00 | $30,098.59 | $30,168.94 | $29,940.75 | $29,941.39 | 379,764,736 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
