BITCOIN PRICE HISTORY · 2022 · MAY 2022
Bitcoin price on 19 May 2022
$30,290.33 close
- Open
- $28,681.15
- High
- $30,505.14
- Low
- $28,656.46
- Close
- $30,290.33
- Day change
- +5.61%
On 19 May 2022, bitcoin opened at $28,681.15 and closed at $30,290.33 on Bitstamp, up 5.61% from the previous day’s close. It traded between $28,656.46 and $30,505.14, a range of 6.5%. The close was 17.65% below the same day a year earlier ($36,780.43).
ON THIS DAY
May 19 in other years.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19 May 2012 | $5.08 | $5.08 | $5.05 | $5.07 | 0.00% |
| 19 May 2013 | $118.49 | $118.98 | $114.10 | $116.38 | −1.78% |
| 19 May 2014 | $446.91 | $450.00 | $441.44 | $448.34 | +0.32% |
| 19 May 2015 | $233.03 | $234.24 | $230.86 | $231.40 | −0.63% |
| 19 May 2016 | $452.47 | $453.85 | $435.03 | $436.30 | −3.67% |
| 19 May 2017 | $1,879.00 | $1,969.99 | $1,874.99 | $1,958.00 | +4.20% |
| 19 May 2018 | $8,248.99 | $8,395.00 | $8,141.08 | $8,231.20 | −0.21% |
| 19 May 2019 | $7,257.82 | $8,299.99 | $7,247.86 | $8,200.00 | +12.95% |
| 19 May 2020 | $9,730.00 | $9,903.89 | $9,455.05 | $9,787.65 | +0.68% |
| 19 May 2021 | $42,900.85 | $43,601.63 | $30,066.00 | $36,780.43 | −14.22% |
| 19 May 2023 | $26,824.00 | $27,176.00 | $26,651.00 | $26,893.00 | +0.28% |
| 19 May 2024 | $66,923.00 | $67,654.00 | $65,901.00 | $66,275.00 | −0.98% |
| 19 May 2025 | $106,520.00 | $107,115.00 | $102,126.00 | $105,622.00 | −0.84% |
| 19 May 2026 | $76,955.00 | $77,357.00 | $76,088.00 | $76,757.00 | −0.25% |
FROM THE ARCHIVE