The closing price for Bitcoin (BTC) on May 8, 2022 was $34,026.74. It was down 4.1% for the day. The latest price is $93,499.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 08 2022 23:00 | $34,295.77 | $34,295.77 | $33,979.34 | $34,026.74 | — |
May 08 2022 22:00 | $34,461.64 | $34,461.64 | $34,155.92 | $34,298.51 | — |
May 08 2022 21:00 | $34,296.32 | $34,461.85 | $34,286.70 | $34,460.00 | — |
May 08 2022 20:00 | $34,593.23 | $34,600.48 | $34,309.78 | $34,309.78 | 280,842,240 |
May 08 2022 19:00 | $34,514.77 | $34,672.27 | $34,513.03 | $34,589.10 | 523,493,376 |
May 08 2022 18:00 | $34,071.00 | $34,566.74 | $33,932.24 | $34,516.59 | 1,475,506,176 |
May 08 2022 17:00 | $34,412.33 | $34,412.33 | $33,878.96 | $34,058.91 | 3,371,044,864 |
May 08 2022 16:00 | $34,431.90 | $34,527.36 | $34,380.65 | $34,418.79 | — |
May 08 2022 15:00 | $34,465.39 | $34,585.78 | $34,434.11 | $34,435.31 | 442,241,024 |
May 08 2022 14:00 | $34,445.28 | $34,552.02 | $34,395.14 | $34,466.62 | 1,075,826,688 |
May 08 2022 13:00 | $34,645.78 | $34,661.25 | $34,443.84 | $34,443.84 | 341,708,800 |
May 08 2022 12:00 | $34,790.18 | $34,818.76 | $34,632.13 | $34,644.05 | 145,690,624 |
May 08 2022 11:00 | $34,750.26 | $34,834.50 | $34,734.19 | $34,783.02 | 277,211,136 |
May 08 2022 10:00 | $34,590.13 | $34,777.45 | $34,565.53 | $34,736.71 | 466,087,936 |
May 08 2022 09:00 | $34,692.82 | $34,699.92 | $34,569.80 | $34,590.08 | 211,535,872 |
May 08 2022 08:00 | $34,654.80 | $34,701.32 | $34,553.66 | $34,693.18 | 269,803,520 |
May 08 2022 07:00 | $34,784.98 | $34,873.63 | $34,656.69 | $34,656.69 | 228,511,744 |
May 08 2022 06:00 | $34,451.61 | $34,863.54 | $34,451.61 | $34,791.96 | 989,079,552 |
May 08 2022 05:00 | $34,475.63 | $34,475.63 | $34,378.04 | $34,448.21 | 449,785,856 |
May 08 2022 04:00 | $34,505.46 | $34,661.28 | $34,480.80 | $34,480.80 | 676,243,456 |
May 08 2022 03:00 | $34,601.68 | $34,613.76 | $34,387.16 | $34,500.57 | 1,889,955,840 |
May 08 2022 02:29 | $34,639.63 | $34,639.63 | $34,639.63 | $34,639.63 | — |
May 08 2022 02:00 | $34,884.45 | $34,905.97 | $34,628.99 | $34,652.93 | 1,581,441,024 |
May 08 2022 01:00 | $35,191.53 | $35,239.38 | $34,895.23 | $34,920.00 | 1,310,746,624 |
May 08 2022 00:00 | $35,490.54 | $35,493.05 | $35,196.37 | $35,196.37 | 616,781,824 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
