The closing price for Bitcoin (BTC) on May 28, 2022 was $28,983.20. It was up 1.3% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2022 22:00 | $29,003.40 | $29,003.40 | $28,965.08 | $28,983.20 | — |
May 28 2022 21:00 | $28,996.72 | $29,034.55 | $28,990.71 | $29,003.17 | — |
May 28 2022 20:00 | $29,008.10 | $29,011.29 | $28,979.16 | $28,994.38 | — |
May 28 2022 19:00 | $28,984.90 | $29,021.76 | $28,939.06 | $29,012.13 | — |
May 28 2022 18:00 | $28,883.14 | $28,978.07 | $28,883.14 | $28,975.96 | — |
May 28 2022 17:00 | $28,933.31 | $28,933.31 | $28,843.72 | $28,884.64 | — |
May 28 2022 16:00 | $28,998.14 | $29,029.35 | $28,942.20 | $28,942.20 | — |
May 28 2022 15:00 | $28,953.41 | $29,052.86 | $28,921.19 | $29,000.34 | — |
May 28 2022 14:00 | $29,056.46 | $29,066.77 | $28,941.18 | $28,952.61 | — |
May 28 2022 13:00 | $28,969.64 | $29,135.92 | $28,943.99 | $29,055.87 | — |
May 28 2022 12:00 | $28,829.17 | $28,973.40 | $28,799.25 | $28,973.40 | — |
May 28 2022 11:00 | $28,803.83 | $28,890.93 | $28,776.24 | $28,828.88 | — |
May 28 2022 10:00 | $28,794.11 | $28,835.70 | $28,762.46 | $28,803.46 | — |
May 28 2022 09:00 | $28,833.46 | $28,857.38 | $28,787.20 | $28,791.55 | — |
May 28 2022 08:00 | $28,869.40 | $28,888.32 | $28,778.42 | $28,835.51 | — |
May 28 2022 07:00 | $28,859.65 | $28,873.19 | $28,815.67 | $28,869.49 | — |
May 28 2022 06:00 | $28,869.62 | $28,891.70 | $28,832.54 | $28,858.99 | — |
May 28 2022 05:00 | $28,842.10 | $28,906.26 | $28,791.20 | $28,864.44 | — |
May 28 2022 04:00 | $28,810.14 | $28,851.14 | $28,762.07 | $28,841.82 | — |
May 28 2022 03:00 | $28,685.32 | $28,814.90 | $28,641.21 | $28,814.90 | 31,858,688 |
May 28 2022 02:31 | $28,695.17 | $28,695.17 | $28,695.17 | $28,695.17 | — |
May 28 2022 02:00 | $28,596.85 | $28,709.19 | $28,596.85 | $28,694.07 | 18,251,776 |
May 28 2022 01:00 | $28,790.39 | $28,803.43 | $28,554.57 | $28,598.22 | — |
May 28 2022 00:00 | $28,622.63 | $28,795.88 | $28,617.50 | $28,795.88 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
