The closing price for Bitcoin (BTC) on May 18 was $76,944.26. It was down 0.6% for the day. The latest price is $64,272.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 18 2026 23:00 | $77,005.00 | $77,109.98 | $76,881.92 | $76,944.26 | — |
May 18 2026 22:00 | $77,063.69 | $77,171.98 | $76,895.79 | $77,020.39 | — |
May 18 2026 21:00 | $76,855.37 | $77,127.04 | $76,743.93 | $77,048.54 | 609,984,512 |
May 18 2026 20:00 | $76,879.95 | $77,120.21 | $76,820.99 | $76,847.97 | 627,003,392 |
May 18 2026 19:00 | $76,183.83 | $76,924.97 | $76,183.83 | $76,858.83 | 1,164,935,168 |
May 18 2026 18:00 | $76,624.76 | $76,644.73 | $76,087.31 | $76,186.84 | 975,884,288 |
May 18 2026 17:00 | $76,356.32 | $76,699.99 | $76,312.27 | $76,638.67 | 602,820,608 |
May 18 2026 16:00 | $76,318.01 | $76,585.16 | $76,146.34 | $76,345.39 | 2,472,529,920 |
May 18 2026 15:00 | $76,308.24 | $76,424.66 | $76,005.98 | $76,343.01 | 2,737,459,200 |
May 18 2026 14:00 | $76,874.99 | $76,916.00 | $76,188.01 | $76,343.89 | 3,250,059,264 |
May 18 2026 13:00 | $77,605.31 | $77,609.81 | $76,669.97 | $76,883.46 | 1,378,283,520 |
May 18 2026 12:00 | $77,242.07 | $77,745.12 | $77,227.99 | $77,607.78 | 947,363,840 |
May 18 2026 11:00 | $76,732.76 | $77,349.04 | $76,639.37 | $77,238.51 | 623,169,536 |
May 18 2026 10:00 | $76,897.50 | $76,900.32 | $76,662.72 | $76,717.26 | 215,320,576 |
May 18 2026 09:00 | $76,972.08 | $76,993.52 | $76,818.04 | $76,884.85 | 376,360,960 |
May 18 2026 08:00 | $77,020.30 | $77,120.98 | $76,826.17 | $76,972.09 | 1,239,162,880 |
May 18 2026 07:00 | $76,895.00 | $77,031.97 | $76,714.83 | $77,021.47 | 1,644,081,152 |
May 18 2026 06:00 | $76,868.54 | $76,920.72 | $76,539.99 | $76,865.48 | 718,426,112 |
May 18 2026 05:00 | $76,993.97 | $77,032.47 | $76,837.62 | $76,872.81 | 396,820,480 |
May 18 2026 04:00 | $76,877.79 | $77,020.12 | $76,731.38 | $76,988.11 | 358,191,104 |
May 18 2026 03:00 | $76,789.87 | $76,971.01 | $76,789.87 | $76,857.49 | 835,811,328 |
May 18 2026 02:00 | $77,064.69 | $77,176.00 | $76,659.48 | $76,787.41 | 974,196,736 |
May 18 2026 01:00 | $77,146.10 | $77,228.77 | $76,714.82 | $77,068.03 | 929,202,176 |
May 18 2026 00:00 | $77,413.99 | $77,420.14 | $76,859.53 | $77,166.13 | 1,636,319,232 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.