The closing price for Bitcoin (BTC) on May 18, 2022 was $28,994.77. It was down 4.7% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 18 2022 23:00 | $28,981.37 | $29,077.80 | $28,981.37 | $28,994.77 | — |
May 18 2022 22:00 | $29,142.45 | $29,333.35 | $28,968.28 | $28,968.28 | 210,339,840 |
May 18 2022 21:00 | $29,185.31 | $29,285.63 | $29,135.69 | $29,136.44 | — |
May 18 2022 20:00 | $29,306.94 | $29,306.94 | $29,029.39 | $29,188.77 | 358,977,536 |
May 18 2022 19:00 | $29,158.95 | $29,408.32 | $29,158.95 | $29,313.24 | 309,098,496 |
May 18 2022 18:00 | $28,989.33 | $29,178.80 | $28,934.97 | $29,156.90 | — |
May 18 2022 17:00 | $29,144.16 | $29,176.07 | $28,973.04 | $28,973.04 | 305,215,488 |
May 18 2022 16:00 | $28,988.98 | $29,159.67 | $28,804.17 | $29,139.41 | — |
May 18 2022 15:00 | $29,205.29 | $29,207.88 | $28,958.73 | $28,982.31 | 527,140,864 |
May 18 2022 14:00 | $29,383.97 | $29,463.25 | $29,142.98 | $29,210.04 | 26,748,928 |
May 18 2022 13:00 | $29,575.75 | $29,602.46 | $29,359.73 | $29,416.67 | 883,716,096 |
May 18 2022 12:00 | $29,816.54 | $29,869.53 | $29,568.75 | $29,568.75 | — |
May 18 2022 11:00 | $29,939.87 | $29,946.02 | $29,773.26 | $29,824.02 | — |
May 18 2022 10:00 | $29,917.37 | $30,016.18 | $29,900.70 | $29,934.70 | 253,054,976 |
May 18 2022 09:00 | $29,852.81 | $29,949.00 | $29,793.70 | $29,919.14 | 305,283,072 |
May 18 2022 08:00 | $29,868.68 | $29,908.02 | $29,766.44 | $29,848.97 | 809,015,296 |
May 18 2022 07:00 | $29,784.17 | $29,860.08 | $29,737.57 | $29,860.08 | 319,932,416 |
May 18 2022 06:00 | $30,014.12 | $30,054.61 | $29,786.89 | $29,786.89 | — |
May 18 2022 05:00 | $29,826.03 | $30,013.20 | $29,811.34 | $29,997.91 | 461,600,768 |
May 18 2022 04:00 | $29,821.17 | $29,874.84 | $29,780.92 | $29,829.47 | 260,814,848 |
May 18 2022 03:00 | $30,202.63 | $30,202.63 | $29,806.24 | $29,806.24 | 22,536,192 |
May 18 2022 02:29 | $30,188.98 | $30,188.98 | $30,188.98 | $30,188.98 | — |
May 18 2022 02:00 | $30,174.62 | $30,189.58 | $30,141.08 | $30,184.90 | 177,199,104 |
May 18 2022 01:00 | $30,504.83 | $30,504.83 | $30,198.70 | $30,198.70 | 149,229,568 |
May 18 2022 00:00 | $30,424.54 | $30,618.72 | $30,424.54 | $30,508.12 | 374,464,512 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
