The closing price for Bitcoin (BTC) on May 9, 2022 was $30,328.44. It was down 11% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 09 2022 23:00 | $31,148.80 | $31,202.20 | $30,328.44 | $30,328.44 | 963,010,560 |
May 09 2022 22:00 | $31,032.60 | $31,274.44 | $30,822.62 | $31,153.96 | 1,331,339,264 |
May 09 2022 21:00 | $31,158.88 | $31,456.41 | $31,010.03 | $31,048.42 | 1,490,214,912 |
May 09 2022 20:00 | $30,956.51 | $31,781.46 | $30,853.38 | $31,177.99 | 3,564,036,096 |
May 09 2022 19:00 | $30,924.20 | $30,924.20 | $30,525.06 | $30,880.03 | 3,086,729,216 |
May 09 2022 18:00 | $31,433.28 | $31,453.03 | $30,556.71 | $30,969.93 | 3,748,962,304 |
May 09 2022 17:00 | $31,777.72 | $31,841.77 | $31,277.31 | $31,449.51 | 2,188,156,928 |
May 09 2022 16:00 | $32,356.79 | $32,518.53 | $31,715.83 | $31,750.68 | — |
May 09 2022 15:00 | $32,590.64 | $32,656.91 | $32,185.07 | $32,368.76 | 2,080,280,576 |
May 09 2022 14:00 | $33,038.50 | $33,062.79 | $32,593.54 | $32,593.54 | 1,393,500,160 |
May 09 2022 13:00 | $32,950.87 | $33,312.80 | $32,778.87 | $33,015.82 | 2,745,868,288 |
May 09 2022 12:00 | $33,114.07 | $33,114.07 | $32,938.54 | $32,960.55 | 958,779,392 |
May 09 2022 11:00 | $32,856.25 | $33,103.41 | $32,813.31 | $33,097.56 | 2,223,607,808 |
May 09 2022 10:00 | $33,477.59 | $33,518.58 | $32,834.95 | $32,834.95 | 2,226,618,368 |
May 09 2022 09:00 | $33,639.11 | $33,709.92 | $33,473.91 | $33,478.03 | 581,332,992 |
May 09 2022 08:00 | $33,546.54 | $33,623.95 | $33,247.55 | $33,623.95 | 939,843,584 |
May 09 2022 07:00 | $33,562.64 | $33,710.48 | $33,549.46 | $33,559.96 | 302,895,104 |
May 09 2022 06:00 | $33,525.34 | $33,567.84 | $33,407.71 | $33,564.25 | 242,663,424 |
May 09 2022 05:00 | $33,672.86 | $33,716.32 | $33,511.35 | $33,527.71 | — |
May 09 2022 04:00 | $33,582.14 | $33,796.70 | $33,558.63 | $33,673.38 | — |
May 09 2022 03:00 | $33,473.32 | $33,771.39 | $33,447.36 | $33,611.77 | 391,393,280 |
May 09 2022 02:28 | $33,799.80 | $33,799.80 | $33,799.80 | $33,799.80 | — |
May 09 2022 02:00 | $34,087.45 | $34,087.45 | $33,848.73 | $33,848.73 | 20,078,592 |
May 09 2022 01:00 | $34,162.78 | $34,222.07 | $34,083.22 | $34,088.25 | 108,847,104 |
May 09 2022 00:00 | $34,060.02 | $34,191.23 | $34,039.80 | $34,169.18 | 326,225,920 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
