The closing price for Bitcoin (BTC) on May 11, 2022 was $28,763.38. It was down 7.3% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 11 2022 23:00 | $28,878.72 | $28,963.24 | $28,670.61 | $28,763.38 | — |
May 11 2022 22:00 | $28,952.11 | $29,141.18 | $28,594.47 | $28,876.38 | 423,026,688 |
May 11 2022 21:00 | $28,506.79 | $29,068.12 | $28,170.41 | $28,903.68 | 3,036,045,312 |
May 11 2022 20:00 | $29,378.61 | $29,480.75 | $28,494.86 | $28,500.80 | 1,226,346,496 |
May 11 2022 19:00 | $29,860.46 | $29,956.94 | $29,321.26 | $29,387.36 | 526,880,768 |
May 11 2022 18:00 | $29,838.40 | $30,154.97 | $29,813.32 | $29,858.33 | 530,739,200 |
May 11 2022 17:00 | $30,311.64 | $30,311.64 | $29,570.35 | $29,832.40 | 755,363,840 |
May 11 2022 16:00 | $30,951.10 | $31,068.64 | $30,277.51 | $30,277.51 | — |
May 11 2022 15:00 | $31,708.66 | $31,708.66 | $30,888.97 | $30,916.45 | — |
May 11 2022 14:00 | $31,126.64 | $31,670.27 | $30,852.79 | $31,533.56 | 4,080,492,544 |
May 11 2022 13:00 | $29,382.71 | $31,311.06 | $29,323.23 | $30,901.86 | 8,588,935,168 |
May 11 2022 12:00 | $31,511.64 | $31,692.17 | $29,367.92 | $29,367.92 | 1,592,180,736 |
May 11 2022 11:00 | $31,868.30 | $31,868.30 | $31,515.80 | $31,528.81 | — |
May 11 2022 10:00 | $31,668.46 | $31,988.12 | $31,620.75 | $31,886.19 | 944,545,792 |
May 11 2022 09:00 | $31,197.58 | $31,657.89 | $31,129.68 | $31,657.89 | 1,572,859,904 |
May 11 2022 08:00 | $30,455.02 | $31,167.39 | $30,455.02 | $31,167.39 | 2,369,462,272 |
May 11 2022 07:00 | $30,579.18 | $30,705.92 | $30,330.56 | $30,446.47 | 1,542,201,344 |
May 11 2022 06:00 | $31,458.60 | $31,471.52 | $30,620.97 | $30,620.97 | — |
May 11 2022 05:00 | $31,221.83 | $31,732.45 | $31,114.60 | $31,448.09 | 639,524,864 |
May 11 2022 04:00 | $31,231.63 | $31,348.89 | $31,129.66 | $31,237.88 | — |
May 11 2022 03:00 | $31,467.08 | $31,579.22 | $31,218.63 | $31,240.23 | — |
May 11 2022 02:29 | $31,438.88 | $31,438.88 | $31,438.88 | $31,438.88 | — |
May 11 2022 02:00 | $30,844.25 | $31,425.04 | $30,726.03 | $31,425.04 | 862,216,192 |
May 11 2022 01:00 | $31,054.92 | $31,084.39 | $30,804.58 | $30,860.91 | 193,671,168 |
May 11 2022 00:00 | $31,020.47 | $31,304.05 | $30,872.29 | $31,141.50 | 247,345,152 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
