BITCOIN PRICE HISTORY · 2026 · MAY 2026
Bitcoin price on 22 May 2026
$75,451.01 close
- Open
- $77,565.86
- High
- $77,819.99
- Low
- $75,285.00
- Close
- $75,451.01
- Day change
- −2.71%
On 22 May 2026, bitcoin opened at $77,565.86 and closed at $75,451.01 on Bitstamp, down 2.71% from the previous day’s close. It traded between $75,285.00 and $77,819.99, a range of 3.4%. The close was 32.48% below the same day a year earlier ($111,743.00).
ON THIS DAY
May 22 in other years.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22 May 2012 | $5.05 | $5.07 | $5.00 | $5.03 | −0.98% |
| 22 May 2013 | $117.25 | $119.48 | $117.00 | $119.11 | +1.37% |
| 22 May 2014 | $493.98 | $530.00 | $492.65 | $529.99 | +7.29% |
| 22 May 2015 | $235.00 | $240.90 | $232.92 | $238.99 | +1.70% |
| 22 May 2016 | $442.72 | $443.47 | $435.00 | $438.80 | −1.02% |
| 22 May 2017 | $2,017.55 | $2,230.34 | $2,001.00 | $2,099.97 | +4.09% |
| 22 May 2018 | $8,403.23 | $8,417.65 | $7,951.41 | $7,984.08 | −4.86% |
| 22 May 2019 | $7,949.18 | $8,049.22 | $7,505.69 | $7,624.95 | −4.15% |
| 22 May 2020 | $9,062.25 | $9,272.97 | $8,924.91 | $9,171.96 | +1.21% |
| 22 May 2021 | $37,318.43 | $38,887.99 | $35,260.00 | $37,500.54 | +0.44% |
| 22 May 2022 | $29,400.34 | $30,457.58 | $29,209.03 | $30,264.66 | +2.87% |
| 22 May 2023 | $26,753.00 | $27,078.00 | $26,547.00 | $26,856.00 | +0.40% |
| 22 May 2024 | $70,155.00 | $70,649.00 | $68,879.00 | $69,118.00 | −1.45% |
| 22 May 2025 | $109,696.00 | $112,000.00 | $109,252.00 | $111,743.00 | +1.88% |
FROM THE ARCHIVE