The closing price for Bitcoin (BTC) on May 7, 2022 was $35,273.46. It was down 2.1% for the day. The latest price is $104,463.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 07 2022 23:00 | $35,039.82 | $35,273.46 | $35,039.82 | $35,273.46 | 585,113,600 |
May 07 2022 22:00 | $35,106.37 | $35,280.32 | $34,944.43 | $35,065.07 | 1,669,146,624 |
May 07 2022 21:00 | $35,797.51 | $35,811.64 | $35,251.19 | $35,251.19 | 1,159,534,592 |
May 07 2022 20:00 | $35,885.67 | $35,885.67 | $35,771.03 | $35,812.60 | 58,193,920 |
May 07 2022 19:00 | $35,924.72 | $35,941.18 | $35,886.50 | $35,886.83 | — |
May 07 2022 18:00 | $35,904.09 | $35,993.05 | $35,893.01 | $35,922.51 | — |
May 07 2022 17:00 | $35,971.68 | $35,971.68 | $35,901.13 | $35,903.46 | — |
May 07 2022 16:00 | $35,974.99 | $35,989.97 | $35,923.24 | $35,950.35 | — |
May 07 2022 15:00 | $35,985.34 | $36,040.38 | $35,966.25 | $35,971.25 | — |
May 07 2022 14:00 | $35,917.77 | $35,986.69 | $35,904.25 | $35,985.32 | — |
May 07 2022 13:00 | $36,021.98 | $36,040.41 | $35,911.04 | $35,913.18 | — |
May 07 2022 12:00 | $36,057.15 | $36,057.15 | $35,989.61 | $36,017.61 | — |
May 07 2022 11:00 | $36,095.09 | $36,129.93 | $36,045.94 | $36,049.04 | — |
May 07 2022 10:00 | $35,999.84 | $36,096.95 | $35,978.82 | $36,058.57 | — |
May 07 2022 09:00 | $36,027.43 | $36,040.59 | $35,987.20 | $36,005.44 | — |
May 07 2022 08:00 | $35,934.91 | $36,041.71 | $35,909.18 | $36,034.36 | — |
May 07 2022 07:00 | $35,830.97 | $35,945.78 | $35,816.28 | $35,940.07 | — |
May 07 2022 06:00 | $35,889.63 | $35,915.20 | $35,811.61 | $35,826.35 | — |
May 07 2022 05:00 | $35,798.25 | $35,894.30 | $35,776.60 | $35,883.57 | 25,694,208 |
May 07 2022 04:00 | $35,863.52 | $35,868.54 | $35,785.63 | $35,797.38 | — |
May 07 2022 03:00 | $35,968.40 | $35,968.40 | $35,835.63 | $35,860.29 | — |
May 07 2022 02:29 | $35,960.55 | $35,960.55 | $35,960.55 | $35,960.55 | — |
May 07 2022 02:00 | $36,021.06 | $36,027.12 | $35,966.00 | $35,966.00 | 8,499,200 |
May 07 2022 01:00 | $36,016.93 | $36,048.79 | $35,958.25 | $36,021.14 | 79,441,920 |
May 07 2022 00:00 | $36,042.50 | $36,056.36 | $35,979.46 | $36,015.54 | 122,654,720 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
