The closing price for Bitcoin (BTC) on May 30, 2022 was $31,719.36. It was up 7.7% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2022 23:00 | $31,699.59 | $31,831.24 | $31,661.04 | $31,719.36 | 855,289,856 |
May 30 2022 22:00 | $31,736.55 | $31,795.15 | $31,565.18 | $31,693.97 | 1,051,492,352 |
May 30 2022 21:00 | $31,235.20 | $31,949.63 | $31,221.57 | $31,736.76 | 3,801,186,304 |
May 30 2022 20:00 | $30,657.54 | $31,241.25 | $30,591.92 | $31,219.53 | 3,579,545,600 |
May 30 2022 19:00 | $30,678.67 | $30,774.70 | $30,619.85 | $30,657.56 | 620,222,464 |
May 30 2022 18:00 | $30,699.54 | $30,701.69 | $30,648.14 | $30,677.78 | 91,381,760 |
May 30 2022 17:00 | $30,595.46 | $30,746.76 | $30,583.20 | $30,699.48 | 558,299,136 |
May 30 2022 16:00 | $30,619.25 | $30,684.52 | $30,583.54 | $30,602.56 | — |
May 30 2022 15:00 | $30,472.07 | $30,623.89 | $30,458.65 | $30,617.85 | 359,165,952 |
May 30 2022 14:00 | $30,469.81 | $30,677.55 | $30,468.39 | $30,468.74 | 1,035,999,232 |
May 30 2022 13:00 | $30,515.37 | $30,529.51 | $30,329.25 | $30,461.99 | 650,579,968 |
May 30 2022 12:00 | $30,619.22 | $30,806.86 | $30,440.04 | $30,513.02 | 877,107,200 |
May 30 2022 11:00 | $30,587.93 | $30,670.88 | $30,580.37 | $30,619.10 | 214,157,312 |
May 30 2022 10:00 | $30,678.26 | $30,704.22 | $30,574.98 | $30,587.20 | 548,827,136 |
May 30 2022 09:00 | $30,692.33 | $30,711.19 | $30,589.44 | $30,669.78 | 507,398,144 |
May 30 2022 08:00 | $30,626.60 | $30,694.86 | $30,583.99 | $30,694.86 | 383,174,656 |
May 30 2022 07:00 | $30,676.33 | $30,688.26 | $30,558.49 | $30,629.80 | 837,240,832 |
May 30 2022 06:00 | $30,402.63 | $30,723.20 | $30,402.63 | $30,675.72 | 2,357,256,192 |
May 30 2022 05:00 | $30,291.37 | $30,397.33 | $30,291.37 | $30,397.33 | 683,417,600 |
May 30 2022 04:00 | $30,321.43 | $30,338.47 | $30,241.85 | $30,287.64 | 625,436,672 |
May 30 2022 03:00 | $30,172.26 | $30,334.74 | $30,172.26 | $30,317.03 | 1,046,360,064 |
May 30 2022 02:31 | $30,161.48 | $30,161.48 | $30,161.48 | $30,161.48 | — |
May 30 2022 02:00 | $29,655.19 | $30,175.28 | $29,655.19 | $30,169.09 | 1,622,192,128 |
May 30 2022 01:00 | $29,306.65 | $29,663.79 | $29,306.65 | $29,648.86 | 769,646,592 |
May 30 2022 00:00 | $29,443.37 | $29,443.37 | $29,303.57 | $29,307.14 | 255,209,472 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
