The closing price for Bitcoin (BTC) on May 14, 2022 was $29,840.86. It was up 1.9% for the day. The latest price is $112,613.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 14 2022 22:00 | $29,690.61 | $29,840.86 | $29,588.42 | $29,840.86 | 185,450,496 |
May 14 2022 21:00 | $29,352.26 | $29,742.43 | $29,352.26 | $29,697.51 | 330,692,608 |
May 14 2022 20:00 | $29,342.16 | $29,539.38 | $29,328.83 | $29,351.88 | — |
May 14 2022 19:00 | $29,529.50 | $29,554.74 | $29,309.37 | $29,341.04 | — |
May 14 2022 18:00 | $29,564.79 | $29,820.47 | $29,530.19 | $29,530.19 | — |
May 14 2022 17:00 | $29,364.85 | $29,507.26 | $29,274.78 | $29,494.62 | — |
May 14 2022 16:00 | $28,796.61 | $29,474.00 | $28,702.91 | $29,378.89 | — |
May 14 2022 15:00 | $28,892.80 | $29,006.92 | $28,786.05 | $28,796.25 | — |
May 14 2022 14:00 | $28,851.26 | $28,903.39 | $28,717.82 | $28,855.51 | — |
May 14 2022 13:00 | $29,064.53 | $29,093.45 | $28,845.03 | $28,864.55 | — |
May 14 2022 12:00 | $29,031.04 | $29,160.29 | $28,974.95 | $29,071.87 | — |
May 14 2022 11:00 | $29,273.69 | $29,316.13 | $28,860.79 | $29,052.61 | 516,730,880 |
May 14 2022 10:00 | $29,411.46 | $29,448.96 | $29,255.71 | $29,262.01 | — |
May 14 2022 09:00 | $29,512.63 | $29,538.15 | $29,377.75 | $29,393.48 | — |
May 14 2022 08:00 | $29,406.90 | $29,525.87 | $29,366.20 | $29,525.87 | 810,414,080 |
May 14 2022 07:00 | $29,489.32 | $29,522.82 | $29,406.55 | $29,406.55 | — |
May 14 2022 06:00 | $29,439.88 | $29,547.52 | $29,376.62 | $29,490.89 | — |
May 14 2022 05:00 | $29,265.44 | $29,458.80 | $29,265.44 | $29,438.33 | — |
May 14 2022 04:00 | $29,529.95 | $29,551.19 | $29,234.42 | $29,252.87 | — |
May 14 2022 03:00 | $29,536.33 | $29,603.37 | $29,490.42 | $29,519.67 | — |
May 14 2022 02:29 | $29,680.50 | $29,680.50 | $29,680.50 | $29,680.50 | — |
May 14 2022 02:00 | $29,679.67 | $29,689.89 | $29,609.95 | $29,684.74 | 34,123,776 |
May 14 2022 01:00 | $29,481.33 | $29,732.32 | $29,404.44 | $29,682.91 | 479,432,704 |
May 14 2022 00:00 | $29,285.64 | $29,516.82 | $29,242.57 | $29,484.29 | 598,614,016 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
