The closing price for Bitcoin (BTC) on May 18, 2023 was $26,838.88. It was down 2.1% for the day. The latest price is $107,191.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 18 2023 23:00 | $26,891.68 | $26,891.68 | $26,825.28 | $26,838.88 | — |
May 18 2023 22:00 | $26,921.32 | $26,938.41 | $26,848.53 | $26,891.33 | 9,083,904 |
May 18 2023 21:00 | $26,727.03 | $27,024.22 | $26,727.03 | $26,926.39 | 79,123,456 |
May 18 2023 20:00 | $26,761.74 | $26,771.82 | $26,705.59 | $26,734.37 | — |
May 18 2023 19:00 | $26,618.34 | $26,842.03 | $26,590.40 | $26,742.56 | — |
May 18 2023 18:00 | $26,488.14 | $26,638.12 | $26,475.47 | $26,620.34 | 561,909,760 |
May 18 2023 17:00 | $27,069.91 | $27,094.24 | $26,415.10 | $26,469.56 | 663,876,608 |
May 18 2023 16:00 | $27,073.88 | $27,104.61 | $27,025.89 | $27,071.82 | 119,319,552 |
May 18 2023 15:00 | $27,237.58 | $27,290.31 | $27,073.45 | $27,082.22 | 209,576,960 |
May 18 2023 14:00 | $27,256.78 | $27,391.63 | $27,101.50 | $27,231.41 | — |
May 18 2023 13:00 | $27,251.21 | $27,271.79 | $27,186.08 | $27,265.18 | 65,559,552 |
May 18 2023 12:00 | $27,402.42 | $27,466.53 | $27,252.13 | $27,260.84 | 71,806,976 |
May 18 2023 11:00 | $27,348.75 | $27,397.40 | $27,348.75 | $27,395.37 | — |
May 18 2023 10:00 | $27,407.81 | $27,423.39 | $27,352.09 | $27,352.09 | 55,428,096 |
May 18 2023 09:00 | $27,394.48 | $27,427.23 | $27,356.29 | $27,402.61 | 10,866,688 |
May 18 2023 08:00 | $27,391.61 | $27,431.43 | $27,351.15 | $27,411.37 | — |
May 18 2023 07:00 | $27,218.53 | $27,443.23 | $27,205.69 | $27,393.38 | — |
May 18 2023 06:00 | $27,233.96 | $27,247.37 | $27,160.43 | $27,220.41 | 77,512,704 |
May 18 2023 05:00 | $27,306.82 | $27,321.79 | $27,240.36 | $27,240.36 | 1,864,704 |
May 18 2023 04:00 | $27,366.54 | $27,368.76 | $27,305.52 | $27,309.10 | 19,978,240 |
May 18 2023 03:00 | $27,353.04 | $27,376.37 | $27,333.24 | $27,364.62 | 20,256,768 |
May 18 2023 02:27 | $27,319.48 | $27,319.48 | $27,319.48 | $27,319.48 | — |
May 18 2023 02:00 | $27,321.70 | $27,354.02 | $27,302.90 | $27,306.41 | 31,396,864 |
May 18 2023 01:00 | $27,363.47 | $27,393.95 | $27,312.28 | $27,326.88 | 31,692,800 |
May 18 2023 00:00 | $27,401.65 | $27,460.38 | $27,364.39 | $27,369.61 | 147,221,504 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
