The closing price for Bitcoin (BTC) on May 24, 2022 was $29,552.50. It was up 1.6% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 24 2022 21:00 | $29,449.65 | $29,552.50 | $29,443.08 | $29,552.50 | — |
May 24 2022 20:00 | $29,363.23 | $29,455.83 | $29,294.81 | $29,453.54 | — |
May 24 2022 19:00 | $29,170.70 | $29,415.47 | $29,170.70 | $29,369.61 | — |
May 24 2022 18:00 | $29,342.58 | $29,437.38 | $29,159.69 | $29,166.78 | 212,748,288 |
May 24 2022 17:00 | $29,326.39 | $29,353.24 | $29,193.91 | $29,346.40 | — |
May 24 2022 16:00 | $29,388.22 | $29,527.15 | $29,268.87 | $29,330.66 | — |
May 24 2022 15:00 | $28,964.33 | $29,472.86 | $28,964.33 | $29,380.18 | 1,112,027,136 |
May 24 2022 14:00 | $28,991.30 | $29,040.79 | $28,786.59 | $28,953.50 | 508,899,328 |
May 24 2022 13:00 | $29,241.64 | $29,282.31 | $29,025.05 | $29,026.69 | — |
May 24 2022 12:00 | $29,253.15 | $29,302.35 | $29,183.38 | $29,253.80 | — |
May 24 2022 11:00 | $29,332.62 | $29,390.59 | $29,243.93 | $29,244.03 | — |
May 24 2022 10:00 | $29,292.22 | $29,333.90 | $29,277.21 | $29,333.90 | 52,215,808 |
May 24 2022 09:00 | $29,188.10 | $29,308.34 | $29,172.17 | $29,275.96 | 13,494,272 |
May 24 2022 08:00 | $29,380.18 | $29,386.49 | $29,191.69 | $29,191.69 | — |
May 24 2022 07:00 | $29,319.58 | $29,407.12 | $29,311.63 | $29,380.15 | — |
May 24 2022 06:00 | $29,334.95 | $29,382.90 | $29,257.46 | $29,319.13 | — |
May 24 2022 05:00 | $29,356.81 | $29,397.15 | $29,338.00 | $29,342.25 | — |
May 24 2022 04:00 | $29,284.71 | $29,393.08 | $29,252.13 | $29,356.81 | 265,596,928 |
May 24 2022 03:00 | $29,259.97 | $29,291.93 | $29,235.70 | $29,284.04 | — |
May 24 2022 02:29 | $29,260.60 | $29,260.60 | $29,260.60 | $29,260.60 | — |
May 24 2022 02:00 | $29,209.16 | $29,262.59 | $29,190.52 | $29,262.59 | 106,676,224 |
May 24 2022 01:00 | $29,148.16 | $29,214.88 | $29,119.90 | $29,210.99 | 245,514,240 |
May 24 2022 00:00 | $29,101.13 | $29,227.77 | $29,083.35 | $29,150.37 | 219,727,872 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
