BITCOIN PRICE HISTORY · 2022 · MAY 2022
Bitcoin price on 25 May 2022
$29,510.15 close
- Open
- $29,626.53
- High
- $30,189.70
- Low
- $29,313.78
- Close
- $29,510.15
- Day change
- −0.41%
On 25 May 2022, bitcoin opened at $29,626.53 and closed at $29,510.15 on Bitstamp, down 0.41% from the previous day’s close. It traded between $29,313.78 and $30,189.70, a range of 3.0%. The close was 23.15% below the same day a year earlier ($38,397.72).
ON THIS DAY
May 25 in other years.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25 May 2012 | $5.09 | $5.10 | $5.08 | $5.08 | −0.78% |
| 25 May 2013 | $128.65 | $129.73 | $126.03 | $128.97 | +0.21% |
| 25 May 2014 | $528.44 | $586.34 | $527.09 | $573.90 | +8.60% |
| 25 May 2015 | $239.69 | $240.10 | $233.10 | $235.59 | −1.52% |
| 25 May 2016 | $445.31 | $449.60 | $444.26 | $448.70 | +1.07% |
| 25 May 2017 | $2,420.29 | $2,760.10 | $2,221.00 | $2,292.53 | −5.28% |
| 25 May 2018 | $7,579.30 | $7,661.07 | $7,328.13 | $7,471.18 | −1.53% |
| 25 May 2019 | $7,999.02 | $8,158.45 | $7,939.76 | $8,064.64 | +0.82% |
| 25 May 2020 | $8,710.12 | $8,984.16 | $8,630.00 | $8,903.56 | +2.12% |
| 25 May 2021 | $38,848.36 | $40,000.00 | $36,486.85 | $38,397.72 | −1.14% |
| 25 May 2023 | $26,325.00 | $26,611.00 | $25,878.00 | $26,478.00 | +0.58% |
| 25 May 2024 | $68,549.00 | $69,580.00 | $68,503.00 | $69,275.00 | +1.06% |
| 25 May 2025 | $107,798.00 | $109,383.00 | $106,666.00 | $109,068.00 | +1.18% |
| 25 May 2026 | $76,974.88 | $77,830.83 | $76,833.00 | $77,254.92 | +0.36% |
FROM THE ARCHIVE