The closing price for Bitcoin (BTC) between April 22, 2020 and May 22, 2020 was $9,182.58, on May 22, 2020. It was up 33.5% in that time. The latest price is $121,631.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2020 | $9,080.33 | $9,232.94 | $9,008.64 | $9,182.58 | 29,810,773,699 |
May 21 2020 | $9,522.74 | $9,555.24 | $8,869.93 | $9,081.76 | 39,326,160,532 |
May 20 2020 | $9,725.33 | $9,804.79 | $9,447.20 | $9,522.98 | 36,546,239,703 |
May 19 2020 | $9,727.06 | $9,836.05 | $9,539.62 | $9,729.04 | 39,254,288,955 |
May 18 2020 | $9,675.70 | $9,906.03 | $9,570.36 | $9,726.57 | 41,827,139,896 |
May 17 2020 | $9,374.93 | $9,823.00 | $9,349.55 | $9,670.74 | 40,084,250,663 |
May 16 2020 | $9,333.24 | $9,564.21 | $9,260.69 | $9,377.01 | 36,164,766,408 |
May 15 2020 | $9,734.29 | $9,755.83 | $9,261.40 | $9,328.20 | 48,158,802,327 |
May 14 2020 | $9,271.33 | $9,793.27 | $9,255.03 | $9,733.72 | 56,426,907,637 |
May 13 2020 | $8,805.39 | $9,317.88 | $8,805.39 | $9,269.99 | 45,558,144,023 |
May 12 2020 | $8,610.39 | $8,949.90 | $8,569.64 | $8,804.48 | 42,142,717,533 |
May 11 2020 | $8,755.54 | $9,033.47 | $8,374.32 | $8,601.80 | 57,119,858,802 |
May 10 2020 | $9,591.17 | $9,595.58 | $8,395.11 | $8,756.43 | 63,325,279,337 |
May 09 2020 | $9,840.91 | $9,913.86 | $9,580.64 | $9,593.90 | 46,566,121,841 |
May 08 2020 | $9,936.16 | $9,996.74 | $9,767.17 | $9,842.67 | 51,780,748,042 |
May 07 2020 | $9,261.90 | $9,992.66 | $9,138.32 | $9,951.52 | 61,112,700,562 |
May 06 2020 | $9,007.44 | $9,411.47 | $8,966.71 | $9,268.76 | 49,371,886,931 |
May 05 2020 | $8,912.83 | $9,062.41 | $8,856.83 | $9,003.07 | 43,148,462,663 |
May 04 2020 | $8,895.74 | $8,956.91 | $8,645.02 | $8,912.65 | 45,718,796,276 |
May 03 2020 | $8,983.61 | $9,167.78 | $8,830.97 | $8,897.47 | 47,101,785,174 |
May 02 2020 | $8,869.06 | $9,007.19 | $8,811.37 | $8,988.60 | 40,134,388,683 |
May 01 2020 | $8,672.78 | $9,048.02 | $8,667.76 | $8,864.77 | 44,068,389,997 |
April 30 2020 | $8,797.67 | $9,440.65 | $8,533.26 | $8,658.55 | 66,964,629,541 |
April 29 2020 | $7,806.71 | $8,871.75 | $7,786.05 | $8,801.04 | 60,201,052,203 |
April 28 2020 | $7,796.97 | $7,814.53 | $7,730.81 | $7,807.06 | 33,187,959,921 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
