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 $111,700.38.
| 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.
