value of bitcoin may 25, 2022

The closing price for Bitcoin (BTC) on May 25, 2022 was $29,718.58. It was up 0.2% for the day. The latest price is $122,129.53.

DATE OPEN HIGH LOW CLOSE VOLUME
May 25 2022 23:00
$29,768.40
$29,777.08
$29,717.51
$29,718.58
May 25 2022 22:00
$29,810.08
$29,823.56
$29,756.37
$29,758.79
May 25 2022 21:00
$29,758.09
$29,810.88
$29,738.38
$29,809.88
May 25 2022 20:00
$29,640.58
$29,759.27
$29,599.88
$29,759.27
260,913,152
May 25 2022 19:00
$29,864.17
$29,913.54
$29,648.55
$29,648.55
May 25 2022 18:00
$29,700.04
$29,972.64
$29,691.83
$29,867.65
1,452,728,320
May 25 2022 17:00
$29,532.73
$29,727.48
$29,532.73
$29,689.54
May 25 2022 16:00
$29,629.93
$29,660.72
$29,477.02
$29,530.50
May 25 2022 15:00
$29,743.03
$29,779.77
$29,610.47
$29,628.87
May 25 2022 14:00
$29,669.47
$29,837.47
$29,669.47
$29,744.88
May 25 2022 13:00
$29,536.82
$29,767.33
$29,516.22
$29,672.26
384,651,264
May 25 2022 12:00
$29,407.76
$29,566.54
$29,384.95
$29,535.38
464,046,080
May 25 2022 11:00
$29,710.24
$29,738.36
$29,386.37
$29,410.06
782,475,264
May 25 2022 10:00
$29,797.47
$29,821.99
$29,692.91
$29,717.26
May 25 2022 09:00
$29,827.55
$29,833.67
$29,715.59
$29,797.50
68,706,304
May 25 2022 08:00
$29,712.43
$29,872.96
$29,610.30
$29,830.80
461,058,048
May 25 2022 07:00
$29,787.11
$29,823.81
$29,708.88
$29,708.88
18,255,872
May 25 2022 06:00
$29,878.84
$29,893.11
$29,691.24
$29,780.30
365,545,472
May 25 2022 05:00
$30,077.04
$30,123.63
$29,875.53
$29,881.00
212,869,120
May 25 2022 04:00
$30,139.42
$30,157.79
$30,058.82
$30,076.14
101,787,648
May 25 2022 03:00
$30,110.88
$30,155.91
$30,060.24
$30,139.72
391,268,352
May 25 2022 02:31
$29,967.32
$29,967.32
$29,967.32
$29,967.32
May 25 2022 02:00
$29,724.23
$29,962.86
$29,724.23
$29,949.45
657,561,600
May 25 2022 01:00
$29,616.08
$29,724.28
$29,591.88
$29,724.28
171,274,240
May 25 2022 00:00
$29,653.13
$29,673.68
$29,575.08
$29,614.78
156,878,848
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.