BITCOIN PRICE HISTORY · 2022 · MAY 2022
Bitcoin price on 16 May 2022
$29,832.45 close
- Open
- $31,275.27
- High
- $31,275.27
- Low
- $29,060.00
- Close
- $29,832.45
- Day change
- −4.67%
On 16 May 2022, bitcoin opened at $31,275.27 and closed at $29,832.45 on Bitstamp, down 4.67% from the previous day’s close. It traded between $29,060.00 and $31,275.27, a range of 7.6%. The close was 35.77% below the same day a year earlier ($46,444.75).
ON THIS DAY
May 16 in other years.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16 May 2012 | $5.00 | $5.04 | $4.98 | $5.04 | +1.82% |
| 16 May 2013 | $108.96 | $113.35 | $108.35 | $113.35 | +4.04% |
| 16 May 2014 | $446.27 | $452.41 | $444.50 | $447.31 | +0.29% |
| 16 May 2015 | $237.39 | $237.40 | $234.00 | $235.66 | −0.72% |
| 16 May 2016 | $457.56 | $458.00 | $451.11 | $454.00 | −0.78% |
| 16 May 2017 | $1,706.07 | $1,750.00 | $1,641.22 | $1,700.01 | −0.32% |
| 16 May 2018 | $8,481.99 | $8,505.33 | $8,100.01 | $8,346.59 | −1.52% |
| 16 May 2019 | $8,203.97 | $8,390.95 | $7,654.93 | $7,880.00 | −4.00% |
| 16 May 2020 | $9,307.43 | $9,590.00 | $9,216.08 | $9,389.07 | +0.89% |
| 16 May 2021 | $46,753.40 | $49,800.00 | $43,769.40 | $46,444.75 | −0.57% |
| 16 May 2023 | $27,166.00 | $27,300.00 | $26,868.00 | $27,037.00 | −0.47% |
| 16 May 2024 | $66,234.00 | $66,766.00 | $64,598.00 | $65,252.00 | −1.49% |
| 16 May 2025 | $103,800.00 | $104,570.00 | $103,137.00 | $103,506.00 | −0.28% |
| 16 May 2026 | $79,064.00 | $79,186.00 | $77,614.00 | $78,118.00 | −1.19% |
FROM THE ARCHIVE