The closing price for Bitcoin (BTC) on May 22, 2023 was $26,854.31. It was up 0.4% for the day. The latest price is $118,429.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2023 23:00 | $26,876.16 | $26,876.20 | $26,844.99 | $26,854.31 | — |
May 22 2023 22:00 | $26,903.78 | $26,917.53 | $26,876.25 | $26,876.25 | — |
May 22 2023 21:00 | $26,899.46 | $26,946.49 | $26,883.33 | $26,904.65 | — |
May 22 2023 20:00 | $26,857.93 | $26,924.75 | $26,839.84 | $26,903.31 | 823,296 |
May 22 2023 19:00 | $26,882.69 | $26,882.69 | $26,831.41 | $26,849.12 | 75,991,040 |
May 22 2023 18:00 | $26,856.82 | $26,921.09 | $26,846.69 | $26,879.95 | 118,130,688 |
May 22 2023 17:00 | $26,857.99 | $26,897.94 | $26,793.79 | $26,854.39 | 130,317,312 |
May 22 2023 16:00 | $26,882.58 | $26,913.07 | $26,843.74 | $26,855.09 | 94,934,016 |
May 22 2023 15:00 | $26,930.61 | $26,966.09 | $26,826.59 | $26,885.83 | 215,816,192 |
May 22 2023 14:00 | $27,013.24 | $27,036.06 | $26,794.50 | $26,926.79 | 616,806,400 |
May 22 2023 13:00 | $26,743.36 | $27,045.73 | $26,714.18 | $27,016.17 | 670,828,544 |
May 22 2023 12:00 | $26,829.98 | $26,852.21 | $26,744.35 | $26,750.77 | — |
May 22 2023 11:00 | $26,833.00 | $26,838.46 | $26,779.46 | $26,826.15 | — |
May 22 2023 10:00 | $26,866.40 | $26,879.33 | $26,807.98 | $26,832.65 | — |
May 22 2023 09:00 | $26,831.11 | $26,889.10 | $26,831.11 | $26,865.37 | — |
May 22 2023 08:00 | $26,849.88 | $26,899.98 | $26,832.76 | $26,832.76 | 97,458,176 |
May 22 2023 07:00 | $26,826.09 | $26,877.15 | $26,800.91 | $26,849.08 | 102,466,560 |
May 22 2023 06:00 | $26,762.98 | $26,894.42 | $26,762.74 | $26,833.02 | 287,754,240 |
May 22 2023 05:00 | $26,697.49 | $26,788.70 | $26,697.49 | $26,762.81 | 64,729,088 |
May 22 2023 04:00 | $26,645.89 | $26,719.40 | $26,645.89 | $26,699.31 | 93,625,344 |
May 22 2023 03:00 | $26,648.70 | $26,678.02 | $26,636.53 | $26,646.57 | 110,125,056 |
May 22 2023 02:28 | $26,642.33 | $26,642.33 | $26,642.33 | $26,642.33 | — |
May 22 2023 02:00 | $26,586.85 | $26,647.69 | $26,549.73 | $26,639.33 | 139,968,512 |
May 22 2023 01:00 | $26,660.21 | $26,683.42 | $26,582.70 | $26,582.70 | 144,546,816 |
May 22 2023 00:00 | $26,749.89 | $26,785.11 | $26,596.23 | $26,657.88 | 275,840,000 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
