BITCOIN PRICE HISTORY · 2022 · MAY 2022
Bitcoin price on 24 May 2022
$29,632.15 close
- Open
- $29,081.76
- High
- $29,810.38
- Low
- $28,632.40
- Close
- $29,632.15
- Day change
- +1.89%
On 24 May 2022, bitcoin opened at $29,081.76 and closed at $29,632.15 on Bitstamp, up 1.89% from the previous day’s close. It traded between $28,632.40 and $29,810.38, a range of 4.1%. The close was 23.71% below the same day a year earlier ($38,839.86).
ON THIS DAY
May 24 in other years.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24 May 2012 | $5.08 | $5.12 | $5.04 | $5.12 | +0.39% |
| 24 May 2013 | $123.84 | $129.94 | $122.52 | $128.70 | +3.92% |
| 24 May 2014 | $523.75 | $529.06 | $515.40 | $528.44 | +0.89% |
| 24 May 2015 | $237.87 | $241.64 | $237.66 | $239.22 | +0.61% |
| 24 May 2016 | $442.63 | $446.37 | $441.00 | $443.97 | +0.22% |
| 24 May 2017 | $2,265.90 | $2,481.75 | $2,264.64 | $2,420.29 | +6.89% |
| 24 May 2018 | $7,509.99 | $7,733.99 | $7,267.24 | $7,586.88 | +1.12% |
| 24 May 2019 | $7,880.40 | $8,188.87 | $7,795.95 | $7,999.02 | +1.51% |
| 24 May 2020 | $9,183.93 | $9,310.91 | $8,669.00 | $8,718.77 | −5.06% |
| 24 May 2021 | $34,735.35 | $39,960.00 | $34,426.21 | $38,839.86 | +11.91% |
| 24 May 2023 | $27,225.00 | $27,225.00 | $26,076.00 | $26,325.00 | −3.31% |
| 24 May 2024 | $67,915.00 | $69,254.00 | $66,623.00 | $68,548.00 | +0.89% |
| 24 May 2025 | $107,319.00 | $109,501.00 | $106,908.00 | $107,799.00 | +0.44% |
| 24 May 2026 | $76,654.00 | $77,427.00 | $76,015.00 | $76,974.88 | +0.42% |
FROM THE ARCHIVE