The closing price for Bitcoin (BTC) on May 16, 2022 was $29,878.71. It was down 4.6% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2022 23:00 | $29,995.18 | $30,046.52 | $29,860.78 | $29,878.71 | — |
May 16 2022 22:00 | $30,128.21 | $30,164.79 | $29,991.75 | $29,991.75 | — |
May 16 2022 21:00 | $29,857.03 | $30,128.54 | $29,857.03 | $30,078.86 | 289,941,504 |
May 16 2022 20:00 | $29,603.02 | $29,850.43 | $29,581.35 | $29,850.43 | — |
May 16 2022 19:00 | $29,889.60 | $29,914.60 | $29,596.29 | $29,597.88 | 107,335,680 |
May 16 2022 18:00 | $29,697.48 | $29,922.33 | $29,686.04 | $29,883.82 | 350,447,616 |
May 16 2022 17:00 | $29,272.20 | $29,720.53 | $29,272.20 | $29,699.76 | 853,057,536 |
May 16 2022 16:00 | $29,661.67 | $29,671.73 | $29,251.88 | $29,259.51 | — |
May 16 2022 15:00 | $29,527.05 | $29,665.94 | $29,423.49 | $29,665.94 | 816,097,280 |
May 16 2022 14:00 | $29,595.19 | $29,773.35 | $29,530.61 | $29,558.10 | 493,094,912 |
May 16 2022 13:00 | $29,889.97 | $30,022.36 | $29,604.85 | $29,636.85 | 882,823,168 |
May 16 2022 12:00 | $29,957.16 | $30,115.68 | $29,640.04 | $29,898.72 | 684,955,648 |
May 16 2022 11:00 | $30,123.58 | $30,123.58 | $29,954.17 | $29,958.73 | — |
May 16 2022 10:00 | $29,649.13 | $30,113.36 | $29,580.28 | $30,104.54 | 1,253,492,736 |
May 16 2022 09:00 | $29,784.11 | $29,784.11 | $29,522.18 | $29,663.84 | 362,487,808 |
May 16 2022 08:00 | $29,566.16 | $29,809.25 | $29,566.16 | $29,783.54 | 464,801,792 |
May 16 2022 07:00 | $29,531.52 | $29,629.92 | $29,412.58 | $29,557.94 | 470,116,352 |
May 16 2022 06:00 | $30,297.46 | $30,297.46 | $29,481.96 | $29,522.14 | 1,169,684,480 |
May 16 2022 05:00 | $30,343.68 | $30,430.07 | $30,292.33 | $30,298.68 | — |
May 16 2022 04:00 | $30,303.02 | $30,388.25 | $30,239.96 | $30,340.09 | 352,811,008 |
May 16 2022 03:00 | $30,476.49 | $30,482.54 | $30,246.97 | $30,301.23 | 145,342,464 |
May 16 2022 02:29 | $30,478.90 | $30,478.90 | $30,478.90 | $30,478.90 | — |
May 16 2022 02:00 | $30,745.74 | $30,745.74 | $30,446.99 | $30,468.13 | 287,363,072 |
May 16 2022 01:00 | $31,081.31 | $31,097.66 | $30,732.66 | $30,743.24 | 551,286,784 |
May 16 2022 00:00 | $31,304.38 | $31,305.34 | $31,046.26 | $31,070.30 | 195,424,256 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
