The closing price for Bitcoin (BTC) on May 17, 2022 was $30,529.91. It was up 2.2% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 17 2022 22:00 | $30,520.46 | $30,529.91 | $30,520.46 | $30,529.91 | — |
May 17 2022 21:00 | $30,111.75 | $30,531.94 | $30,096.48 | $30,520.99 | 97,122,304 |
May 17 2022 20:00 | $30,108.66 | $30,181.63 | $30,065.02 | $30,116.80 | 29,904,896 |
May 17 2022 19:00 | $29,786.20 | $30,259.15 | $29,786.20 | $30,125.81 | 891,019,264 |
May 17 2022 18:00 | $30,141.77 | $30,150.88 | $29,570.30 | $29,780.10 | 1,023,959,040 |
May 17 2022 17:00 | $30,147.56 | $30,214.99 | $30,117.45 | $30,147.67 | — |
May 17 2022 16:00 | $30,117.69 | $30,157.41 | $29,950.89 | $30,149.79 | — |
May 17 2022 15:00 | $30,062.03 | $30,173.60 | $29,987.70 | $30,112.44 | 96,258,048 |
May 17 2022 14:00 | $30,518.34 | $30,528.11 | $29,993.42 | $30,055.19 | 169,891,840 |
May 17 2022 13:00 | $30,535.78 | $30,694.49 | $30,444.46 | $30,568.08 | — |
May 17 2022 12:00 | $30,357.96 | $30,571.18 | $30,305.09 | $30,520.65 | — |
May 17 2022 11:00 | $30,484.01 | $30,491.01 | $30,318.46 | $30,364.90 | 2,619,392 |
May 17 2022 10:00 | $30,607.79 | $30,616.99 | $30,476.83 | $30,486.15 | — |
May 17 2022 09:00 | $30,591.83 | $30,678.68 | $30,572.77 | $30,605.20 | — |
May 17 2022 08:00 | $30,387.77 | $30,665.09 | $30,384.30 | $30,600.37 | 102,889,472 |
May 17 2022 07:00 | $30,480.48 | $30,494.05 | $30,350.83 | $30,387.47 | — |
May 17 2022 06:00 | $30,445.28 | $30,480.67 | $30,352.42 | $30,480.67 | — |
May 17 2022 05:00 | $30,357.89 | $30,429.65 | $30,284.86 | $30,429.65 | 121,042,944 |
May 17 2022 04:00 | $30,358.19 | $30,373.25 | $30,246.52 | $30,355.08 | — |
May 17 2022 03:00 | $30,001.82 | $30,412.26 | $30,001.82 | $30,366.65 | 560,781,312 |
May 17 2022 02:29 | $29,946.22 | $29,946.22 | $29,946.22 | $29,946.22 | — |
May 17 2022 02:00 | $29,972.61 | $30,065.95 | $29,954.76 | $29,954.76 | 25,747,456 |
May 17 2022 01:00 | $30,135.08 | $30,137.91 | $29,863.76 | $29,971.35 | — |
May 17 2022 00:00 | $29,862.41 | $30,148.68 | $29,844.75 | $30,127.85 | 191,932,416 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
