The closing price for Bitcoin (BTC) in May 2022 was $31,792.31, on May 31, 2022. It was down 15.7% for the month. The latest price is $103,908.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $31,723.87 | $32,249.86 | $31,286.15 | $31,792.31 | 33,538,210,634 |
May 30 2022 | $29,443.37 | $31,949.63 | $29,303.57 | $31,726.39 | 39,277,993,274 |
May 29 2022 | $29,019.87 | $29,498.01 | $28,841.11 | $29,445.96 | 18,093,886,409 |
May 28 2022 | $28,622.63 | $28,814.90 | $28,554.57 | $28,814.90 | 35,519,577,634 |
May 27 2022 | $29,251.14 | $29,346.94 | $28,326.61 | $28,627.57 | 36,582,005,748 |
May 26 2022 | $29,564.78 | $29,834.16 | $28,261.91 | $29,267.22 | 36,774,325,352 |
May 25 2022 | $29,653.13 | $30,157.79 | $29,384.95 | $29,562.36 | 27,525,063,551 |
May 24 2022 | $29,101.13 | $29,774.36 | $28,786.59 | $29,655.59 | 26,616,506,245 |
May 23 2022 | $30,309.40 | $30,590.59 | $28,975.56 | $29,098.91 | 31,483,454,557 |
May 22 2022 | $29,432.47 | $30,425.86 | $29,275.18 | $30,323.72 | 21,631,532,270 |
May 21 2022 | $29,199.86 | $29,588.87 | $29,027.39 | $29,432.23 | 17,274,840,442 |
May 20 2022 | $30,311.12 | $30,664.98 | $28,793.61 | $29,200.74 | 30,749,382,605 |
May 19 2022 | $28,720.36 | $30,430.75 | $28,708.96 | $30,314.33 | 33,773,447,707 |
May 18 2022 | $30,424.48 | $30,618.72 | $28,720.27 | $28,720.27 | 31,285,268,319 |
May 17 2022 | $29,862.41 | $30,694.49 | $29,570.30 | $30,425.86 | 29,101,473,475 |
May 16 2022 | $31,304.38 | $31,305.34 | $29,251.88 | $29,862.92 | 32,613,897,286 |
May 15 2022 | $30,098.59 | $31,308.19 | $29,527.74 | $31,305.11 | 25,835,372,065 |
May 14 2022 | $29,285.64 | $30,192.80 | $28,702.91 | $30,101.27 | 28,579,868,620 |
May 13 2022 | $29,030.91 | $30,924.80 | $28,782.33 | $29,283.10 | 42,841,124,537 |
May 12 2022 | $28,936.73 | $30,032.44 | $26,350.49 | $29,047.75 | 66,989,173,272 |
May 11 2022 | $31,016.18 | $32,013.40 | $28,170.41 | $28,936.36 | 70,388,855,818 |
May 10 2022 | $30,273.65 | $32,596.31 | $29,944.80 | $31,022.91 | 59,811,038,817 |
May 09 2022 | $34,060.02 | $34,222.07 | $30,296.95 | $30,296.95 | 63,355,494,961 |
May 08 2022 | $35,502.94 | $35,502.94 | $33,878.96 | $34,059.27 | 36,763,041,910 |
May 07 2022 | $36,042.50 | $36,129.93 | $34,940.82 | $35,501.95 | 24,375,896,406 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
