The closing price for Bitcoin (BTC) last week was $105,652.10, on Sunday. It was down 3.1% for the week. The latest price is $105,166.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 01 2025 23:00 | $105,512.17 | $105,866.91 | $105,466.39 | $105,642.93 | — |
June 01 2025 22:00 | $105,496.54 | $105,737.84 | $105,414.63 | $105,512.18 | — |
June 01 2025 21:00 | $104,948.91 | $105,504.67 | $104,926.82 | $105,496.54 | — |
June 01 2025 20:00 | $105,121.95 | $105,300.00 | $104,893.72 | $104,948.91 | — |
June 01 2025 19:00 | $104,900.01 | $105,156.73 | $104,805.44 | $105,121.94 | — |
June 01 2025 18:00 | $105,066.34 | $105,066.34 | $104,319.79 | $104,900.01 | — |
June 01 2025 17:00 | $105,038.80 | $105,192.99 | $104,986.20 | $105,066.33 | — |
June 01 2025 16:00 | $104,715.10 | $105,299.21 | $104,659.47 | $105,038.80 | — |
June 01 2025 15:00 | $104,599.70 | $104,809.53 | $104,502.99 | $104,715.10 | — |
June 01 2025 14:00 | $104,259.19 | $104,773.59 | $104,259.19 | $104,599.70 | — |
June 01 2025 13:00 | $103,956.25 | $104,424.64 | $103,951.61 | $104,259.20 | — |
June 01 2025 12:00 | $104,082.67 | $104,190.48 | $103,783.01 | $103,956.26 | — |
June 01 2025 11:00 | $103,930.98 | $104,152.24 | $103,845.46 | $104,082.68 | — |
June 01 2025 10:00 | $103,934.35 | $104,040.52 | $103,773.69 | $103,930.99 | — |
June 01 2025 09:00 | $104,386.60 | $104,459.07 | $103,752.49 | $103,934.34 | — |
June 01 2025 08:00 | $104,275.95 | $104,386.60 | $104,220.70 | $104,386.60 | — |
June 01 2025 07:00 | $104,258.93 | $104,370.38 | $104,202.48 | $104,275.95 | — |
June 01 2025 06:00 | $104,536.57 | $104,536.58 | $104,195.12 | $104,258.93 | — |
June 01 2025 05:00 | $104,633.16 | $104,714.29 | $104,450.00 | $104,536.57 | — |
June 01 2025 04:00 | $104,381.03 | $104,729.99 | $104,360.90 | $104,633.16 | — |
June 01 2025 03:00 | $104,195.13 | $104,464.10 | $103,971.70 | $104,381.03 | — |
June 01 2025 02:00 | $104,126.08 | $104,324.21 | $103,924.52 | $104,195.12 | — |
June 01 2025 01:00 | $104,446.49 | $104,505.58 | $103,991.37 | $104,126.07 | — |
June 01 2025 00:00 | $104,591.88 | $104,647.11 | $104,320.02 | $104,446.49 | — |
May 31 2025 23:00 | $104,625.79 | $104,840.00 | $104,473.20 | $104,591.88 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
