The closing price for Bitcoin (BTC) on May 29, 2022 was $29,432.04. It was up 1.4% for the day. The latest price is $117,900.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2022 23:00 | $29,430.12 | $29,464.56 | $29,403.41 | $29,432.04 | 39,933,952 |
May 29 2022 22:00 | $29,215.26 | $29,498.01 | $29,176.16 | $29,435.41 | 1,035,863,040 |
May 29 2022 21:00 | $29,152.15 | $29,214.97 | $29,152.15 | $29,214.97 | 66,208,768 |
May 29 2022 20:00 | $29,112.39 | $29,159.63 | $29,110.58 | $29,146.60 | 164,629,504 |
May 29 2022 19:00 | $29,179.01 | $29,179.01 | $29,095.38 | $29,111.74 | 146,957,312 |
May 29 2022 18:00 | $29,211.28 | $29,225.40 | $29,179.30 | $29,179.30 | — |
May 29 2022 17:00 | $29,273.90 | $29,316.13 | $29,202.51 | $29,209.22 | — |
May 29 2022 16:00 | $29,222.17 | $29,310.37 | $29,211.93 | $29,274.52 | — |
May 29 2022 15:00 | $29,307.22 | $29,307.22 | $29,178.84 | $29,226.51 | 66,029,568 |
May 29 2022 14:00 | $29,318.40 | $29,341.78 | $29,300.07 | $29,310.32 | — |
May 29 2022 13:00 | $29,367.71 | $29,415.12 | $29,313.56 | $29,314.60 | — |
May 29 2022 12:00 | $29,197.09 | $29,397.83 | $29,187.96 | $29,367.56 | 679,610,368 |
May 29 2022 11:00 | $29,128.56 | $29,198.16 | $29,116.93 | $29,194.60 | 107,087,872 |
May 29 2022 10:00 | $28,980.50 | $29,154.57 | $28,980.50 | $29,123.78 | 393,129,984 |
May 29 2022 09:00 | $29,058.75 | $29,062.89 | $28,963.16 | $28,978.67 | 93,808,640 |
May 29 2022 08:00 | $28,981.39 | $29,147.53 | $28,981.39 | $29,061.71 | 160,649,216 |
May 29 2022 07:00 | $29,016.52 | $29,020.53 | $28,980.93 | $28,980.93 | — |
May 29 2022 06:00 | $29,002.99 | $29,040.31 | $28,984.71 | $29,016.56 | — |
May 29 2022 05:00 | $28,935.86 | $28,997.40 | $28,926.92 | $28,995.80 | — |
May 29 2022 04:00 | $28,957.57 | $28,968.44 | $28,913.38 | $28,936.33 | — |
May 29 2022 03:00 | $28,886.43 | $28,957.28 | $28,870.45 | $28,957.28 | — |
May 29 2022 02:31 | $28,859.27 | $28,859.27 | $28,859.27 | $28,859.27 | — |
May 29 2022 02:00 | $28,916.48 | $28,916.48 | $28,841.11 | $28,854.04 | 175,198,208 |
May 29 2022 01:00 | $29,004.08 | $29,008.75 | $28,898.64 | $28,921.20 | 39,495,680 |
May 29 2022 00:00 | $29,019.87 | $29,029.29 | $28,971.58 | $29,004.24 | 31,735,808 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
