BITCOIN PRICE HISTORY · 2022 · MAY 2022
Bitcoin price on 1 May 2022
$38,488.34 close
- Open
- $37,638.78
- High
- $38,672.20
- Low
- $37,400.00
- Close
- $38,488.34
- Day change
- +2.25%
On 1 May 2022, bitcoin opened at $37,638.78 and closed at $38,488.34 on Bitstamp, up 2.25% from the previous day’s close. It traded between $37,400.00 and $38,672.20, a range of 3.4%. The close was 33.47% below the same day a year earlier ($57,851.91).
ON THIS DAY
May 1 in other years.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 May 2012 | $4.94 | $5.04 | $4.86 | $4.97 | −0.60% |
| 1 May 2013 | $139.87 | $140.30 | $104.90 | $116.75 | −16.54% |
| 1 May 2014 | $449.00 | $465.88 | $447.97 | $460.97 | +2.70% |
| 1 May 2015 | $236.47 | $239.23 | $230.51 | $231.00 | −2.20% |
| 1 May 2016 | $448.43 | $453.78 | $446.84 | $453.00 | +1.03% |
| 1 May 2017 | $1,348.88 | $1,425.00 | $1,341.22 | $1,390.86 | +3.01% |
| 1 May 2018 | $9,243.51 | $9,249.99 | $8,815.91 | $9,066.90 | −1.90% |
| 1 May 2019 | $5,267.86 | $5,357.96 | $5,263.03 | $5,318.42 | +0.94% |
| 1 May 2020 | $8,629.72 | $9,075.00 | $8,616.17 | $8,832.44 | +2.38% |
| 1 May 2021 | $57,790.66 | $58,549.00 | $57,049.63 | $57,851.91 | +0.13% |
| 1 May 2023 | $29,254.00 | $29,344.00 | $27,666.00 | $28,079.00 | −3.95% |
| 1 May 2024 | $60,611.00 | $60,786.00 | $56,500.00 | $58,256.00 | −3.92% |
| 1 May 2025 | $94,181.00 | $97,470.00 | $94,141.00 | $96,535.00 | +2.50% |
| 1 May 2026 | $76,310.00 | $78,924.00 | $76,294.00 | $78,232.00 | +2.52% |
FROM THE ARCHIVE