The closing price for Bitcoin (BTC) between April 23, 2022 and May 22, 2022 was $30,323.72, on May 22, 2022. It was down 23.7% in that time. The latest price is $121,686.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2022 | $29,432.47 | $30,425.86 | $29,275.18 | $30,323.72 | 21,631,532,270 |
May 21 2022 | $29,199.86 | $29,588.87 | $29,027.39 | $29,432.23 | 17,274,840,442 |
May 20 2022 | $30,311.12 | $30,664.98 | $28,793.61 | $29,200.74 | 30,749,382,605 |
May 19 2022 | $28,720.36 | $30,430.75 | $28,708.96 | $30,314.33 | 33,773,447,707 |
May 18 2022 | $30,424.48 | $30,618.72 | $28,720.27 | $28,720.27 | 31,285,268,319 |
May 17 2022 | $29,862.41 | $30,694.49 | $29,570.30 | $30,425.86 | 29,101,473,475 |
May 16 2022 | $31,304.37 | $31,305.34 | $29,251.89 | $29,862.92 | 32,613,897,286 |
May 15 2022 | $30,098.59 | $31,308.19 | $29,527.74 | $31,305.11 | 25,835,372,065 |
May 14 2022 | $29,285.64 | $30,192.80 | $28,702.91 | $30,101.27 | 28,579,868,620 |
May 13 2022 | $29,030.91 | $30,924.80 | $28,782.33 | $29,283.10 | 42,841,124,537 |
May 12 2022 | $28,936.73 | $30,032.44 | $26,350.49 | $29,047.75 | 66,989,173,272 |
May 11 2022 | $31,016.18 | $32,013.40 | $28,170.41 | $28,936.36 | 70,388,855,818 |
May 10 2022 | $30,273.65 | $32,596.31 | $29,944.80 | $31,022.91 | 59,811,038,817 |
May 09 2022 | $34,060.02 | $34,222.07 | $30,296.95 | $30,296.95 | 63,355,494,961 |
May 08 2022 | $35,502.94 | $35,502.94 | $33,878.96 | $34,059.26 | 36,763,041,910 |
May 07 2022 | $36,042.50 | $36,129.93 | $34,940.82 | $35,501.95 | 24,375,896,406 |
May 06 2022 | $36,573.18 | $36,624.36 | $35,482.13 | $36,040.92 | 37,795,577,489 |
May 05 2022 | $39,695.75 | $39,789.28 | $35,856.52 | $36,575.14 | 43,106,256,317 |
May 04 2022 | $37,748.01 | $39,902.95 | $37,732.06 | $39,698.37 | 36,754,404,490 |
May 03 2022 | $38,528.11 | $38,630.00 | $37,585.62 | $37,750.45 | 27,326,943,244 |
May 02 2022 | $38,472.19 | $39,074.97 | $38,156.56 | $38,529.33 | 32,922,642,426 |
May 01 2022 | $37,713.27 | $38,627.86 | $37,585.79 | $38,469.09 | 27,002,760,110 |
April 30 2022 | $38,605.86 | $38,771.21 | $37,697.94 | $37,714.88 | 23,895,713,731 |
April 29 2022 | $39,768.62 | $39,887.27 | $38,235.54 | $38,609.82 | 30,882,994,649 |
April 28 2022 | $39,241.43 | $40,269.47 | $38,941.42 | $39,773.83 | 33,903,704,907 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
