The average closing price for Bitcoin (BTC) between May 19, 2025 and May 23, 2025 was $108,207.29. It was up 0.8% in that time. The latest price is $111,766.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 23 2025 23:00 | $107,811.62 | $107,849.66 | $106,841.30 | $107,249.30 | 645,672,960 |
May 23 2025 22:00 | $108,260.68 | $108,529.45 | $107,672.91 | $107,818.40 | 1,005,424,640 |
May 23 2025 21:00 | $108,261.41 | $108,625.20 | $108,148.13 | $108,149.48 | — |
May 23 2025 20:00 | $108,718.63 | $108,718.78 | $108,216.42 | $108,216.42 | — |
May 23 2025 19:00 | $108,814.58 | $109,143.09 | $108,677.01 | $108,866.16 | 385,183,744 |
May 23 2025 18:00 | $109,444.73 | $109,481.67 | $108,702.73 | $108,783.63 | — |
May 23 2025 17:00 | $109,045.27 | $109,790.11 | $109,045.27 | $109,482.54 | 1,439,719,424 |
May 23 2025 16:00 | $108,961.12 | $109,180.16 | $108,100.59 | $109,016.51 | 1,063,747,584 |
May 23 2025 15:00 | $109,742.38 | $109,828.93 | $109,075.38 | $109,137.84 | — |
May 23 2025 14:00 | $109,763.99 | $109,975.19 | $109,566.07 | $109,755.49 | 1,127,624,704 |
May 23 2025 13:00 | $108,413.26 | $109,688.37 | $108,022.28 | $109,665.46 | 1,795,612,672 |
May 23 2025 12:00 | $109,040.10 | $109,040.10 | $107,450.49 | $108,533.75 | 6,292,332,544 |
May 23 2025 11:00 | $111,050.71 | $111,058.63 | $109,068.38 | $109,068.38 | — |
May 23 2025 10:00 | $111,310.43 | $111,310.43 | $110,823.38 | $111,039.09 | — |
May 23 2025 09:00 | $110,923.75 | $111,328.47 | $110,896.66 | $111,312.86 | — |
May 23 2025 08:00 | $110,714.87 | $110,948.45 | $110,685.86 | $110,894.73 | 15,360,000 |
May 23 2025 07:00 | $110,499.70 | $110,813.51 | $110,477.09 | $110,746.87 | — |
May 23 2025 06:00 | $110,828.95 | $110,828.95 | $110,402.13 | $110,514.36 | — |
May 23 2025 05:00 | $110,788.43 | $110,881.30 | $110,663.71 | $110,828.13 | — |
May 23 2025 04:00 | $111,118.61 | $111,173.70 | $110,558.59 | $110,730.60 | — |
May 23 2025 03:29 | $111,031.52 | $111,031.52 | $111,031.52 | $111,031.52 | — |
May 23 2025 03:00 | $111,225.38 | $111,350.53 | $111,042.28 | $111,042.28 | 1,511,120,896 |
May 23 2025 02:00 | $111,305.87 | $111,589.73 | $111,206.19 | $111,228.23 | 10,931,003,392 |
May 23 2025 01:00 | $111,611.97 | $111,691.65 | $111,239.45 | $111,308.16 | 15,696,400,384 |
May 23 2025 00:00 | $111,699.99 | $111,798.91 | $111,424.80 | $111,617.31 | 8,233,275,392 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
