BITCOIN PRICE HISTORY · 2022 · MAY 2022
Bitcoin price on 23 May 2022
$29,081.76 close
- Open
- $30,264.66
- High
- $30,628.00
- Low
- $28,839.29
- Close
- $29,081.76
- Day change
- −3.91%
On 23 May 2022, bitcoin opened at $30,264.66 and closed at $29,081.76 on Bitstamp, down 3.91% from the previous day’s close. It traded between $28,839.29 and $30,628.00, a range of 6.2%. The close was 16.21% below the same day a year earlier ($34,706.79).
ON THIS DAY
May 23 in other years.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23 May 2012 | $5.02 | $5.10 | $5.02 | $5.10 | +1.39% |
| 23 May 2013 | $118.45 | $123.90 | $118.36 | $123.84 | +3.97% |
| 23 May 2014 | $529.99 | $547.10 | $518.55 | $523.77 | −1.17% |
| 23 May 2015 | $238.80 | $240.67 | $237.40 | $237.76 | −0.51% |
| 23 May 2016 | $438.72 | $442.99 | $436.40 | $442.99 | +0.95% |
| 23 May 2017 | $2,088.76 | $2,275.00 | $2,088.45 | $2,264.23 | +7.82% |
| 23 May 2018 | $7,983.98 | $8,032.01 | $7,435.49 | $7,502.89 | −6.03% |
| 23 May 2019 | $7,622.90 | $7,980.00 | $7,468.31 | $7,880.22 | +3.35% |
| 23 May 2020 | $9,171.96 | $9,316.12 | $9,084.83 | $9,183.46 | +0.13% |
| 23 May 2021 | $37,474.34 | $38,311.74 | $31,107.46 | $34,706.79 | −7.45% |
| 23 May 2023 | $26,854.00 | $27,478.00 | $26,810.00 | $27,226.00 | +1.38% |
| 23 May 2024 | $69,151.00 | $70,024.00 | $66,343.00 | $67,945.00 | −1.70% |
| 23 May 2025 | $111,742.00 | $111,816.00 | $106,827.00 | $107,329.00 | −3.95% |
| 23 May 2026 | $75,451.01 | $77,302.52 | $74,192.21 | $76,655.99 | +1.60% |
FROM THE ARCHIVE