The closing price for Bitcoin (BTC) on May 18 was $106,478.23. It was up 3.2% for the day. The latest price is $109,400.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 18 2025 23:00 | $105,948.52 | $106,478.45 | $105,538.16 | $106,478.23 | 3,394,265,088 |
May 18 2025 22:00 | $104,234.66 | $105,810.62 | $104,042.84 | $105,810.62 | 1,596,571,648 |
May 18 2025 21:00 | $104,103.67 | $104,534.30 | $104,103.67 | $104,250.77 | — |
May 18 2025 20:00 | $103,938.02 | $104,281.41 | $103,439.89 | $104,162.27 | 2,851,500,032 |
May 18 2025 19:00 | $104,498.16 | $104,739.43 | $103,907.02 | $103,907.02 | 1,102,336,000 |
May 18 2025 18:00 | $104,874.09 | $104,874.09 | $104,125.66 | $104,397.53 | 1,924,038,656 |
May 18 2025 17:00 | $105,844.86 | $105,859.64 | $104,985.59 | $104,985.59 | 1,188,614,144 |
May 18 2025 16:00 | $105,527.61 | $105,896.24 | $105,181.00 | $105,896.24 | 676,499,456 |
May 18 2025 15:00 | $105,266.92 | $105,633.53 | $105,014.95 | $105,519.20 | 2,699,210,752 |
May 18 2025 14:00 | $104,743.23 | $105,521.43 | $104,565.32 | $105,268.40 | 230,506,496 |
May 18 2025 13:00 | $103,956.55 | $104,713.10 | $103,911.27 | $104,713.10 | 447,500,288 |
May 18 2025 12:00 | $103,820.34 | $103,955.98 | $103,740.41 | $103,952.25 | — |
May 18 2025 11:00 | $103,864.18 | $103,975.28 | $103,826.76 | $103,826.76 | 42,213,376 |
May 18 2025 10:00 | $103,856.31 | $103,935.63 | $103,811.41 | $103,856.31 | — |
May 18 2025 09:00 | $103,920.29 | $104,035.86 | $103,836.41 | $103,854.64 | — |
May 18 2025 08:00 | $103,920.30 | $104,053.30 | $103,862.73 | $103,921.03 | 1,019,387,904 |
May 18 2025 07:00 | $103,445.22 | $103,925.91 | $103,445.22 | $103,925.91 | — |
May 18 2025 06:00 | $103,650.70 | $103,677.38 | $103,405.75 | $103,440.86 | 853,061,632 |
May 18 2025 05:00 | $103,370.69 | $103,663.12 | $103,367.30 | $103,651.66 | — |
May 18 2025 04:00 | $103,309.54 | $103,443.25 | $103,306.63 | $103,368.54 | — |
May 18 2025 03:29 | $103,195.26 | $103,195.26 | $103,195.26 | $103,195.26 | — |
May 18 2025 03:00 | $103,358.99 | $103,396.53 | $103,198.13 | $103,212.34 | 4,542,881,792 |
May 18 2025 02:00 | $103,277.01 | $103,367.95 | $103,277.01 | $103,355.41 | 2,008,576,000 |
May 18 2025 01:00 | $103,398.63 | $103,398.63 | $103,194.67 | $103,274.50 | 96,739,328 |
May 18 2025 00:00 | $103,142.60 | $103,433.11 | $103,142.60 | $103,399.96 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
