The closing price for Bitcoin (BTC) on May 20, 2022 was $29,206.65. It was down 3.6% for the day. The latest price is $85,635.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 20 2022 23:00 | $29,169.26 | $29,353.51 | $29,165.90 | $29,206.65 | — |
May 20 2022 22:00 | $29,193.28 | $29,281.67 | $29,167.69 | $29,167.69 | — |
May 20 2022 21:00 | $29,158.00 | $29,274.63 | $29,146.34 | $29,193.60 | — |
May 20 2022 20:00 | $29,305.30 | $29,308.29 | $29,136.94 | $29,158.36 | 63,203,328 |
May 20 2022 19:00 | $29,000.82 | $29,304.97 | $28,955.29 | $29,304.79 | 434,282,496 |
May 20 2022 18:00 | $28,959.98 | $29,030.13 | $28,838.23 | $29,006.89 | — |
May 20 2022 17:00 | $28,890.21 | $28,962.35 | $28,793.61 | $28,956.03 | 267,692,032 |
May 20 2022 16:00 | $29,161.04 | $29,161.04 | $28,835.25 | $28,884.35 | — |
May 20 2022 15:00 | $29,535.73 | $29,535.73 | $29,135.48 | $29,157.23 | — |
May 20 2022 14:00 | $30,330.49 | $30,335.61 | $29,544.35 | $29,552.87 | — |
May 20 2022 13:00 | $30,209.05 | $30,365.93 | $30,169.97 | $30,329.78 | — |
May 20 2022 12:00 | $30,408.94 | $30,423.90 | $30,170.43 | $30,203.99 | — |
May 20 2022 11:00 | $30,335.19 | $30,463.29 | $30,264.40 | $30,453.06 | — |
May 20 2022 10:00 | $30,285.60 | $30,340.43 | $30,259.18 | $30,315.99 | — |
May 20 2022 09:00 | $30,184.46 | $30,319.83 | $30,134.13 | $30,303.75 | — |
May 20 2022 08:00 | $30,251.24 | $30,310.89 | $30,183.39 | $30,183.39 | — |
May 20 2022 07:00 | $29,969.34 | $30,291.32 | $29,969.34 | $30,253.81 | 496,764,928 |
May 20 2022 06:00 | $30,158.08 | $30,160.09 | $29,888.52 | $29,956.11 | 20,779,008 |
May 20 2022 05:00 | $30,078.42 | $30,165.16 | $30,040.11 | $30,162.08 | 158,312,448 |
May 20 2022 04:00 | $30,165.60 | $30,210.23 | $30,045.28 | $30,074.88 | 247,181,312 |
May 20 2022 03:00 | $30,311.49 | $30,313.91 | $30,161.85 | $30,165.98 | — |
May 20 2022 02:29 | $30,262.21 | $30,262.21 | $30,262.21 | $30,262.21 | — |
May 20 2022 02:00 | $30,455.13 | $30,463.58 | $30,240.62 | $30,254.48 | 93,118,464 |
May 20 2022 01:00 | $30,233.49 | $30,664.98 | $30,136.56 | $30,450.30 | 1,315,555,328 |
May 20 2022 00:00 | $30,311.12 | $30,317.77 | $30,150.18 | $30,229.54 | 21,770,240 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
