The closing price for Bitcoin (BTC) on May 1, 2022 was $38,481.93. It was up 2.1% for the day. The latest price is $98,356.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 01 2022 23:00 | $38,319.35 | $38,579.61 | $38,292.19 | $38,481.93 | — |
May 01 2022 22:00 | $38,329.82 | $38,521.20 | $38,181.36 | $38,346.46 | 483,211,264 |
May 01 2022 21:00 | $38,165.98 | $38,340.98 | $38,151.61 | $38,340.98 | 679,366,656 |
May 01 2022 20:00 | $37,867.38 | $38,122.57 | $37,802.35 | $38,122.57 | 540,370,944 |
May 01 2022 19:00 | $37,996.52 | $37,996.52 | $37,819.39 | $37,870.23 | 552,105,984 |
May 01 2022 18:00 | $38,402.93 | $38,402.93 | $38,008.71 | $38,008.71 | 258,402,304 |
May 01 2022 17:00 | $38,524.48 | $38,568.77 | $38,405.70 | $38,405.70 | — |
May 01 2022 16:00 | $38,488.61 | $38,627.86 | $38,444.09 | $38,530.96 | — |
May 01 2022 15:00 | $38,009.91 | $38,481.32 | $38,003.70 | $38,481.32 | 725,907,456 |
May 01 2022 14:00 | $37,939.97 | $38,034.93 | $37,935.88 | $38,011.36 | — |
May 01 2022 13:00 | $37,955.93 | $38,023.36 | $37,936.16 | $37,936.16 | — |
May 01 2022 12:00 | $37,950.89 | $38,013.47 | $37,896.31 | $37,955.09 | 258,062,336 |
May 01 2022 11:00 | $38,049.53 | $38,049.53 | $37,938.20 | $37,947.88 | 28,225,536 |
May 01 2022 10:00 | $38,001.44 | $38,077.33 | $37,989.41 | $38,055.95 | 120,254,464 |
May 01 2022 09:00 | $38,060.63 | $38,075.58 | $37,933.55 | $38,002.55 | — |
May 01 2022 08:00 | $37,975.90 | $38,064.50 | $37,975.90 | $38,050.63 | — |
May 01 2022 07:00 | $37,993.59 | $38,011.30 | $37,951.66 | $37,977.73 | 117,776,384 |
May 01 2022 06:00 | $38,075.96 | $38,122.29 | $38,001.39 | $38,001.39 | 135,424,000 |
May 01 2022 05:00 | $37,947.82 | $38,147.28 | $37,947.82 | $38,078.76 | 578,273,280 |
May 01 2022 04:00 | $38,049.45 | $38,064.76 | $37,938.54 | $37,939.51 | 148,811,776 |
May 01 2022 03:00 | $37,841.75 | $38,049.12 | $37,841.75 | $38,046.71 | 279,838,720 |
May 01 2022 02:29 | $37,962.48 | $37,962.48 | $37,962.48 | $37,962.48 | — |
May 01 2022 02:00 | $37,938.64 | $38,031.14 | $37,922.90 | $37,959.71 | 157,657,088 |
May 01 2022 01:00 | $37,733.96 | $37,992.09 | $37,591.01 | $37,953.53 | 1,102,247,936 |
May 01 2022 00:00 | $37,704.46 | $37,802.85 | $37,674.14 | $37,733.20 | 696,565,760 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
