The closing price for Bitcoin (BTC) on May 26, 2022 was $29,279.06. It was down 1% for the day. The latest price is $83,454.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 26 2022 23:00 | $29,496.08 | $29,524.21 | $29,279.06 | $29,279.06 | 325,615,616 |
May 26 2022 22:00 | $29,546.92 | $29,634.83 | $29,487.83 | $29,490.65 | 177,655,808 |
May 26 2022 21:00 | $29,452.19 | $29,611.58 | $29,452.19 | $29,528.59 | 416,100,352 |
May 26 2022 20:00 | $29,401.18 | $29,499.64 | $29,305.27 | $29,451.88 | 326,627,328 |
May 26 2022 19:00 | $29,593.70 | $29,593.70 | $29,402.28 | $29,403.95 | 92,647,424 |
May 26 2022 18:00 | $29,590.32 | $29,608.11 | $29,497.24 | $29,595.92 | — |
May 26 2022 17:00 | $29,560.77 | $29,628.55 | $29,486.22 | $29,581.87 | 422,813,696 |
May 26 2022 16:00 | $29,386.03 | $29,696.16 | $29,369.99 | $29,563.32 | — |
May 26 2022 15:00 | $29,215.54 | $29,409.09 | $29,215.54 | $29,388.92 | 748,552,192 |
May 26 2022 14:00 | $28,814.39 | $29,285.22 | $28,807.75 | $29,215.19 | 2,472,394,752 |
May 26 2022 13:00 | $28,960.19 | $28,962.87 | $28,261.91 | $28,811.99 | 3,737,640,960 |
May 26 2022 12:00 | $29,051.31 | $29,096.28 | $28,833.99 | $28,964.50 | 1,214,480,384 |
May 26 2022 11:00 | $29,157.11 | $29,157.11 | $28,968.88 | $29,057.97 | 477,597,696 |
May 26 2022 10:00 | $29,167.96 | $29,208.17 | $29,139.42 | $29,165.93 | 252,837,888 |
May 26 2022 09:00 | $29,008.64 | $29,189.00 | $28,954.97 | $29,163.41 | 1,025,964,032 |
May 26 2022 08:00 | $29,705.77 | $29,708.03 | $29,010.14 | $29,019.04 | 1,625,223,168 |
May 26 2022 07:00 | $29,643.67 | $29,708.31 | $29,577.85 | $29,706.54 | 345,718,784 |
May 26 2022 06:00 | $29,713.34 | $29,713.34 | $29,566.13 | $29,638.45 | 268,126,208 |
May 26 2022 05:00 | $29,749.75 | $29,809.99 | $29,665.51 | $29,711.52 | 60,329,984 |
May 26 2022 04:00 | $29,801.37 | $29,834.16 | $29,745.22 | $29,745.22 | — |
May 26 2022 03:00 | $29,817.19 | $29,817.19 | $29,677.35 | $29,798.56 | — |
May 26 2022 02:32 | $29,723.34 | $29,723.34 | $29,723.34 | $29,723.34 | — |
May 26 2022 02:00 | $29,664.35 | $29,734.42 | $29,664.35 | $29,723.06 | 43,145,216 |
May 26 2022 01:00 | $29,754.65 | $29,780.57 | $29,658.81 | $29,663.79 | 273,762,304 |
May 26 2022 00:00 | $29,564.78 | $29,822.63 | $29,554.48 | $29,752.38 | 612,325,376 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
