BITCOIN PRICE HISTORY · 2022 · MAY 2022
Bitcoin price on 26 May 2022
$29,183.06 close
- Open
- $29,511.95
- High
- $29,853.34
- Low
- $28,003.00
- Close
- $29,183.06
- Day change
- −1.11%
On 26 May 2022, bitcoin opened at $29,511.95 and closed at $29,183.06 on Bitstamp, down 1.11% from the previous day’s close. It traded between $28,003.00 and $29,853.34, a range of 6.6%. The close was 25.76% below the same day a year earlier ($39,309.56).
ON THIS DAY
May 26 in other years.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26 May 2012 | $5.08 | $5.09 | $5.06 | $5.07 | −0.20% |
| 26 May 2013 | $128.98 | $130.29 | $127.97 | $129.50 | +0.41% |
| 26 May 2014 | $573.50 | $593.48 | $565.58 | $581.88 | +1.39% |
| 26 May 2015 | $235.72 | $237.96 | $234.00 | $235.71 | +0.05% |
| 26 May 2016 | $448.27 | $452.98 | $446.80 | $452.07 | +0.75% |
| 26 May 2017 | $2,277.01 | $2,599.12 | $2,060.00 | $2,279.82 | −0.55% |
| 26 May 2018 | $7,459.21 | $7,622.87 | $7,276.04 | $7,335.99 | −1.81% |
| 26 May 2019 | $8,066.15 | $8,802.29 | $7,888.91 | $8,733.26 | +8.29% |
| 26 May 2020 | $8,903.22 | $9,012.00 | $8,690.00 | $8,840.91 | −0.70% |
| 26 May 2021 | $38,385.87 | $40,904.00 | $37,859.74 | $39,309.56 | +2.37% |
| 26 May 2023 | $26,486.00 | $26,937.00 | $26,338.00 | $26,718.00 | +0.91% |
| 26 May 2024 | $69,288.00 | $69,500.00 | $68,136.00 | $68,489.00 | −1.13% |
| 26 May 2025 | $109,114.00 | $110,461.00 | $108,759.00 | $109,468.00 | +0.37% |
| 26 May 2026 | $77,255.00 | $78,002.74 | $75,559.41 | $75,820.94 | −1.86% |
FROM THE ARCHIVE