The closing price for Bitcoin (BTC) on May 4, 2022 was $39,693.07. It was up 5.2% for the day. The latest price is $95,061.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 04 2022 23:00 | $39,696.29 | $39,700.32 | $39,642.45 | $39,693.07 | 217,358,336 |
May 04 2022 22:00 | $39,759.50 | $39,769.85 | $39,700.86 | $39,711.29 | 102,830,080 |
May 04 2022 21:00 | $39,820.68 | $39,862.58 | $39,755.61 | $39,761.13 | — |
May 04 2022 20:00 | $39,822.46 | $39,881.88 | $39,775.97 | $39,820.48 | 342,167,552 |
May 04 2022 19:00 | $39,605.57 | $39,902.95 | $39,592.46 | $39,832.56 | 1,968,762,880 |
May 04 2022 18:00 | $39,085.77 | $39,558.71 | $38,761.61 | $39,558.71 | 3,633,381,376 |
May 04 2022 17:00 | $39,167.42 | $39,212.03 | $38,874.36 | $38,916.33 | 382,357,504 |
May 04 2022 16:00 | $38,962.93 | $39,287.79 | $38,892.50 | $39,149.60 | — |
May 04 2022 15:00 | $38,796.39 | $38,984.08 | $38,752.16 | $38,973.32 | 452,571,136 |
May 04 2022 14:00 | $38,760.81 | $38,849.44 | $38,730.56 | $38,793.23 | 105,728,000 |
May 04 2022 13:00 | $38,977.89 | $39,041.96 | $38,830.99 | $38,830.99 | — |
May 04 2022 12:00 | $39,003.07 | $39,059.76 | $38,885.24 | $38,967.45 | 655,669,248 |
May 04 2022 11:00 | $38,982.29 | $39,019.38 | $38,900.03 | $39,006.29 | 198,799,360 |
May 04 2022 10:00 | $38,879.82 | $39,021.59 | $38,875.31 | $38,968.86 | 1,088,796,672 |
May 04 2022 09:00 | $38,960.83 | $39,005.18 | $38,863.00 | $38,871.61 | 281,825,280 |
May 04 2022 08:00 | $38,673.25 | $38,958.25 | $38,673.25 | $38,958.25 | 1,279,674,368 |
May 04 2022 07:00 | $38,355.54 | $38,647.68 | $38,355.54 | $38,647.05 | 1,344,378,880 |
May 04 2022 06:00 | $38,086.94 | $38,377.35 | $38,086.94 | $38,377.35 | 816,779,264 |
May 04 2022 05:00 | $37,999.54 | $38,099.08 | $37,991.68 | $38,099.08 | 112,826,368 |
May 04 2022 04:00 | $38,026.20 | $38,059.10 | $37,974.13 | $37,998.67 | — |
May 04 2022 03:00 | $37,980.33 | $38,069.98 | $37,977.30 | $38,023.28 | — |
May 04 2022 02:28 | $38,012.07 | $38,012.07 | $38,012.07 | $38,012.07 | — |
May 04 2022 02:00 | $37,886.57 | $38,012.14 | $37,886.57 | $38,012.14 | 102,629,376 |
May 04 2022 01:00 | $37,898.57 | $37,953.30 | $37,885.17 | $37,885.88 | 110,804,992 |
May 04 2022 00:00 | $37,748.01 | $37,897.96 | $37,736.27 | $37,897.96 | 294,418,432 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
