The closing price for Bitcoin (BTC) on May 5, 2022 was $36,566.42. It was down 7.9% for the day. The latest price is $107,298.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 05 2022 23:00 | $36,292.68 | $36,570.32 | $36,282.92 | $36,566.42 | 616,202,240 |
May 05 2022 22:00 | $36,484.32 | $36,485.57 | $36,302.23 | $36,302.95 | 134,389,760 |
May 05 2022 21:00 | $36,435.32 | $36,592.21 | $36,384.86 | $36,493.42 | 446,525,440 |
May 05 2022 20:00 | $36,304.72 | $36,430.07 | $36,213.43 | $36,430.07 | 873,013,248 |
May 05 2022 19:00 | $36,427.50 | $36,427.50 | $35,856.52 | $36,291.72 | 1,770,262,528 |
May 05 2022 18:00 | $36,849.91 | $36,867.09 | $36,300.41 | $36,405.96 | — |
May 05 2022 17:00 | $37,049.68 | $37,161.69 | $36,874.86 | $36,883.77 | 635,514,880 |
May 05 2022 16:00 | $36,927.40 | $37,233.73 | $36,890.07 | $37,056.88 | — |
May 05 2022 15:00 | $38,200.82 | $38,203.41 | $36,804.12 | $36,914.74 | 5,904,736,256 |
May 05 2022 14:00 | $39,056.26 | $39,059.95 | $38,194.14 | $38,194.14 | 2,144,518,144 |
May 05 2022 13:00 | $39,519.30 | $39,519.67 | $39,109.32 | $39,109.32 | 141,264,896 |
May 05 2022 12:00 | $39,488.72 | $39,552.21 | $39,483.04 | $39,514.19 | — |
May 05 2022 11:00 | $39,525.89 | $39,568.05 | $39,483.96 | $39,484.25 | — |
May 05 2022 10:00 | $39,476.77 | $39,593.13 | $39,462.93 | $39,528.73 | — |
May 05 2022 09:00 | $39,486.75 | $39,545.09 | $39,441.98 | $39,476.48 | — |
May 05 2022 08:00 | $39,595.90 | $39,611.94 | $39,484.26 | $39,484.26 | — |
May 05 2022 07:00 | $39,563.23 | $39,620.75 | $39,546.88 | $39,595.02 | — |
May 05 2022 06:00 | $39,614.96 | $39,693.12 | $39,564.41 | $39,567.48 | — |
May 05 2022 05:00 | $39,753.81 | $39,789.28 | $39,602.96 | $39,612.50 | 172,253,184 |
May 05 2022 04:00 | $39,723.92 | $39,756.63 | $39,692.82 | $39,755.53 | — |
May 05 2022 03:00 | $39,765.43 | $39,765.43 | $39,698.16 | $39,717.93 | 83,869,696 |
May 05 2022 02:29 | $39,677.21 | $39,677.21 | $39,677.21 | $39,677.21 | — |
May 05 2022 02:00 | $39,644.54 | $39,687.34 | $39,640.34 | $39,680.54 | 143,142,912 |
May 05 2022 01:00 | $39,663.43 | $39,678.48 | $39,626.06 | $39,645.64 | 380,002,304 |
May 05 2022 00:00 | $39,699.27 | $39,723.65 | $39,611.43 | $39,655.32 | 530,665,472 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
