The closing price for Bitcoin (BTC) on May 31, 2022 was $31,755.27. It was up 0.1% for the day. The latest price is $104,879.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 21:00 | $31,750.13 | $31,781.88 | $31,744.77 | $31,755.27 | — |
May 31 2022 20:00 | $31,641.50 | $31,750.01 | $31,633.27 | $31,750.01 | — |
May 31 2022 19:00 | $31,675.65 | $31,757.15 | $31,613.87 | $31,626.20 | 308,629,504 |
May 31 2022 18:00 | $32,063.57 | $32,108.33 | $31,664.46 | $31,672.11 | 811,073,536 |
May 31 2022 17:00 | $32,176.48 | $32,176.48 | $31,936.13 | $32,052.33 | 560,553,984 |
May 31 2022 16:00 | $32,082.01 | $32,249.86 | $31,893.48 | $32,194.57 | — |
May 31 2022 15:00 | $31,655.68 | $32,104.35 | $31,573.62 | $32,095.64 | 1,318,408,192 |
May 31 2022 14:00 | $31,398.29 | $31,665.05 | $31,286.15 | $31,643.25 | 906,833,920 |
May 31 2022 13:00 | $31,577.82 | $31,811.25 | $31,352.39 | $31,413.47 | 1,133,158,400 |
May 31 2022 12:00 | $31,758.38 | $31,772.23 | $31,567.78 | $31,575.84 | — |
May 31 2022 11:00 | $31,644.86 | $31,814.83 | $31,644.86 | $31,756.66 | 408,379,392 |
May 31 2022 10:00 | $31,533.49 | $31,654.65 | $31,516.42 | $31,643.78 | — |
May 31 2022 09:00 | $31,624.59 | $31,624.59 | $31,511.74 | $31,523.16 | — |
May 31 2022 08:00 | $31,560.59 | $31,666.81 | $31,560.59 | $31,631.00 | 139,001,856 |
May 31 2022 07:00 | $31,484.50 | $31,571.44 | $31,484.50 | $31,561.20 | — |
May 31 2022 06:00 | $31,652.71 | $31,652.71 | $31,472.92 | $31,480.29 | — |
May 31 2022 05:00 | $31,686.71 | $31,701.46 | $31,630.61 | $31,655.40 | 12,185,600 |
May 31 2022 04:00 | $31,745.35 | $31,770.94 | $31,669.24 | $31,691.19 | — |
May 31 2022 03:00 | $31,689.66 | $31,776.75 | $31,634.83 | $31,748.35 | 222,543,872 |
May 31 2022 02:31 | $31,648.90 | $31,648.90 | $31,648.90 | $31,648.90 | — |
May 31 2022 02:00 | $31,551.25 | $31,636.47 | $31,536.12 | $31,636.47 | 8,212,480 |
May 31 2022 01:00 | $31,574.21 | $31,574.21 | $31,471.95 | $31,551.86 | 132,571,136 |
May 31 2022 00:00 | $31,723.87 | $31,796.03 | $31,516.84 | $31,571.40 | 897,249,280 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
