The closing price for Bitcoin (BTC) on May 19, 2022 was $30,313.63. It was up 5.5% for the day. The latest price is $101,551.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 19 2022 23:00 | $30,182.20 | $30,366.15 | $30,152.73 | $30,313.63 | — |
May 19 2022 22:00 | $30,252.41 | $30,252.41 | $30,114.17 | $30,189.41 | — |
May 19 2022 21:00 | $30,178.77 | $30,369.44 | $30,178.77 | $30,256.05 | 338,495,488 |
May 19 2022 20:00 | $29,991.26 | $30,175.17 | $29,964.34 | $30,175.17 | — |
May 19 2022 19:00 | $30,186.31 | $30,239.38 | $29,984.21 | $29,992.56 | — |
May 19 2022 18:00 | $30,145.83 | $30,282.80 | $30,140.91 | $30,179.99 | 241,719,296 |
May 19 2022 17:00 | $30,121.77 | $30,192.67 | $29,990.59 | $30,150.27 | 405,630,976 |
May 19 2022 16:00 | $30,322.18 | $30,381.13 | $30,111.93 | $30,123.63 | — |
May 19 2022 15:00 | $29,811.72 | $30,430.75 | $29,802.81 | $30,317.66 | 1,543,401,472 |
May 19 2022 14:00 | $29,499.18 | $29,845.00 | $29,499.18 | $29,807.24 | 522,584,064 |
May 19 2022 13:00 | $29,490.42 | $29,702.78 | $29,389.44 | $29,533.03 | 65,454,080 |
May 19 2022 12:00 | $29,475.03 | $29,538.59 | $29,393.42 | $29,495.70 | 469,559,296 |
May 19 2022 11:00 | $29,191.87 | $29,471.75 | $29,116.73 | $29,471.75 | 684,920,832 |
May 19 2022 10:00 | $28,981.19 | $29,207.10 | $28,965.26 | $29,188.06 | 418,123,776 |
May 19 2022 09:00 | $29,009.04 | $29,018.98 | $28,872.36 | $28,982.99 | 205,840,384 |
May 19 2022 08:00 | $29,173.31 | $29,195.57 | $29,010.50 | $29,010.50 | 52,406,272 |
May 19 2022 07:00 | $29,323.26 | $29,323.26 | $29,125.04 | $29,170.79 | 26,554,368 |
May 19 2022 06:00 | $29,060.11 | $29,337.71 | $29,057.77 | $29,336.28 | 376,651,776 |
May 19 2022 05:00 | $29,097.99 | $29,153.11 | $29,034.45 | $29,061.38 | — |
May 19 2022 04:00 | $29,191.94 | $29,263.45 | $29,106.25 | $29,106.25 | — |
May 19 2022 03:00 | $29,145.01 | $29,248.71 | $29,109.47 | $29,191.52 | 172,077,056 |
May 19 2022 02:29 | $28,800.03 | $28,800.03 | $28,800.03 | $28,800.03 | — |
May 19 2022 02:00 | $28,772.41 | $28,796.51 | $28,708.96 | $28,796.51 | 191,387,648 |
May 19 2022 01:00 | $28,888.26 | $29,003.52 | $28,779.44 | $28,779.44 | 287,789,056 |
May 19 2022 00:00 | $28,720.36 | $28,981.76 | $28,715.71 | $28,895.11 | 506,912,768 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
