The closing price for Bitcoin (BTC) on May 26 was $109,307.42. It was up 0.3% for the day. The latest price is $67,145.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 26 2025 23:00 | $109,224.30 | $109,307.42 | $109,131.61 | $109,307.42 | — |
May 26 2025 22:00 | $109,373.64 | $109,872.95 | $109,215.88 | $109,236.43 | — |
May 26 2025 21:00 | $109,596.05 | $109,596.05 | $109,189.49 | $109,383.48 | — |
May 26 2025 20:00 | $109,145.72 | $109,554.88 | $109,007.25 | $109,554.88 | 1,079,111,680 |
May 26 2025 19:00 | $109,114.00 | $109,187.99 | $108,917.81 | $109,144.56 | 333,647,872 |
May 26 2025 18:00 | $109,186.77 | $109,454.52 | $109,091.95 | $109,111.73 | 344,461,312 |
May 26 2025 17:00 | $109,401.51 | $109,662.05 | $108,983.99 | $109,159.55 | 676,102,144 |
May 26 2025 16:00 | $110,035.89 | $110,364.84 | $109,161.75 | $109,385.38 | — |
May 26 2025 15:00 | $109,665.24 | $110,354.94 | $109,607.96 | $110,030.41 | 194,420,736 |
May 26 2025 14:00 | $109,644.38 | $109,737.23 | $109,569.58 | $109,674.09 | 126,058,496 |
May 26 2025 13:00 | $109,868.95 | $110,001.67 | $109,584.30 | $109,605.42 | 115,466,240 |
May 26 2025 12:00 | $109,769.64 | $110,014.56 | $109,728.96 | $109,944.59 | — |
May 26 2025 11:00 | $109,659.35 | $109,824.12 | $109,624.64 | $109,754.93 | 623,185,920 |
May 26 2025 10:00 | $109,703.75 | $109,862.76 | $109,605.09 | $109,635.20 | — |
May 26 2025 09:00 | $109,700.88 | $109,986.16 | $109,649.99 | $109,694.25 | — |
May 26 2025 08:00 | $110,120.12 | $110,183.58 | $109,663.63 | $109,711.55 | — |
May 26 2025 07:00 | $109,983.87 | $110,193.42 | $109,813.16 | $110,074.95 | 1,585,188,864 |
May 26 2025 06:00 | $109,680.20 | $109,992.55 | $109,573.55 | $109,975.25 | — |
May 26 2025 05:00 | $109,584.32 | $109,713.36 | $109,428.60 | $109,692.96 | 511,193,088 |
May 26 2025 04:00 | $109,666.18 | $109,731.34 | $109,555.72 | $109,588.55 | 217,997,312 |
May 26 2025 03:29 | $109,694.71 | $109,694.71 | $109,694.71 | $109,694.71 | — |
May 26 2025 03:00 | $109,437.70 | $109,678.14 | $109,330.54 | $109,678.14 | 3,083,145,216 |
May 26 2025 02:00 | $109,576.33 | $109,701.95 | $109,262.49 | $109,426.27 | 1,859,481,600 |
May 26 2025 01:00 | $109,600.53 | $109,840.27 | $109,282.66 | $109,528.63 | — |
May 26 2025 00:00 | $109,020.80 | $109,490.80 | $108,765.63 | $109,490.80 | — |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
