The closing price for Bitcoin (BTC) on May 12, 2022 was $29,063.32. It was up 0.4% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 12 2022 23:00 | $28,636.87 | $29,181.06 | $28,636.87 | $29,063.32 | 571,346,944 |
May 12 2022 22:00 | $28,400.67 | $28,645.55 | $28,369.65 | $28,596.70 | — |
May 12 2022 21:00 | $28,613.80 | $28,613.80 | $28,031.78 | $28,399.22 | — |
May 12 2022 20:00 | $28,687.60 | $28,800.53 | $28,519.84 | $28,614.22 | — |
May 12 2022 19:00 | $28,300.84 | $28,710.65 | $28,287.91 | $28,682.98 | 261,160,960 |
May 12 2022 18:00 | $28,650.51 | $28,707.82 | $28,238.18 | $28,267.07 | — |
May 12 2022 17:00 | $29,668.11 | $29,680.23 | $28,662.54 | $28,670.44 | — |
May 12 2022 16:00 | $29,067.60 | $29,761.67 | $28,962.90 | $29,695.55 | — |
May 12 2022 15:00 | $29,408.54 | $29,649.58 | $29,085.17 | $29,085.17 | — |
May 12 2022 14:00 | $28,169.79 | $29,400.74 | $28,019.82 | $29,400.74 | 2,771,902,464 |
May 12 2022 13:00 | $28,404.82 | $28,538.08 | $27,949.60 | $28,207.55 | — |
May 12 2022 12:00 | $28,405.77 | $28,488.34 | $27,958.23 | $28,411.19 | — |
May 12 2022 11:00 | $28,429.80 | $28,954.77 | $28,288.68 | $28,310.15 | 494,960,640 |
May 12 2022 10:00 | $27,811.04 | $28,517.42 | $27,608.85 | $28,413.84 | 1,903,386,624 |
May 12 2022 09:00 | $27,819.17 | $28,130.43 | $27,696.44 | $27,798.60 | 314,023,936 |
May 12 2022 08:00 | $27,938.61 | $27,984.88 | $27,352.45 | $27,804.67 | 622,518,272 |
May 12 2022 07:00 | $26,724.76 | $28,216.36 | $26,350.49 | $27,966.92 | 5,486,149,632 |
May 12 2022 06:00 | $26,818.33 | $27,470.74 | $26,759.85 | $26,759.85 | 2,745,581,568 |
May 12 2022 05:00 | $27,653.70 | $27,693.54 | $26,766.79 | $26,766.79 | 1,276,444,672 |
May 12 2022 04:00 | $28,433.47 | $28,433.47 | $27,382.33 | $27,647.94 | 2,653,216,768 |
May 12 2022 03:00 | $28,793.29 | $28,881.96 | $28,425.43 | $28,425.43 | 431,996,928 |
May 12 2022 02:28 | $29,174.02 | $29,174.02 | $29,174.02 | $29,174.02 | — |
May 12 2022 02:00 | $29,260.10 | $29,314.30 | $29,148.46 | $29,220.88 | 593,469,440 |
May 12 2022 01:00 | $29,812.91 | $29,921.15 | $29,286.46 | $29,286.46 | 1,027,039,232 |
May 12 2022 00:00 | $28,936.73 | $29,989.20 | $28,936.73 | $29,905.28 | 3,532,070,912 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
