The closing price for Bitcoin (BTC) on Monday was $81,727.06. It was down 0.6% for the day. The latest price is $78,180.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 11 2026 23:00 | $81,791.83 | $81,803.25 | $81,601.29 | $81,727.06 | — |
May 11 2026 22:00 | $81,831.21 | $81,955.44 | $81,715.54 | $81,813.03 | — |
May 11 2026 21:00 | $81,812.20 | $81,876.64 | $81,580.00 | $81,812.45 | — |
May 11 2026 20:00 | $81,962.93 | $82,067.74 | $81,748.99 | $81,812.20 | — |
May 11 2026 19:00 | $81,864.00 | $82,081.98 | $81,739.45 | $81,956.00 | 397,742,080 |
May 11 2026 18:00 | $81,931.60 | $82,131.17 | $81,828.71 | $81,846.14 | 447,033,344 |
May 11 2026 17:00 | $81,555.29 | $82,048.20 | $81,343.38 | $81,927.99 | 798,400,512 |
May 11 2026 16:00 | $81,428.81 | $81,894.83 | $81,319.93 | $81,551.99 | 400,945,152 |
May 11 2026 15:00 | $80,909.00 | $81,422.69 | $80,791.92 | $81,422.69 | 142,274,560 |
May 11 2026 14:00 | $81,034.12 | $81,214.03 | $80,426.74 | $80,910.90 | 965,476,352 |
May 11 2026 13:00 | $81,050.16 | $81,311.99 | $80,731.94 | $81,039.47 | 1,005,092,864 |
May 11 2026 12:00 | $81,185.59 | $81,342.13 | $81,002.06 | $81,032.83 | 416,086,016 |
May 11 2026 11:00 | $80,927.28 | $81,181.48 | $80,891.83 | $81,181.48 | 125,906,944 |
May 11 2026 10:00 | $80,955.59 | $81,191.86 | $80,927.28 | $80,927.28 | 425,041,920 |
May 11 2026 09:00 | $80,736.84 | $80,987.63 | $80,733.73 | $80,944.65 | 247,339,008 |
May 11 2026 08:00 | $80,710.29 | $80,846.46 | $80,600.00 | $80,753.97 | 389,519,360 |
May 11 2026 07:00 | $80,812.01 | $80,820.00 | $80,665.35 | $80,722.19 | 555,380,736 |
May 11 2026 06:00 | $80,804.43 | $81,024.47 | $80,743.51 | $80,814.09 | 519,299,072 |
May 11 2026 05:00 | $80,791.41 | $80,958.06 | $80,737.23 | $80,809.99 | 141,498,368 |
May 11 2026 04:00 | $80,698.11 | $80,853.56 | $80,619.84 | $80,806.46 | 289,011,712 |
May 11 2026 03:00 | $81,158.62 | $81,164.33 | $80,541.24 | $80,586.74 | 1,137,004,544 |
May 11 2026 02:00 | $81,498.76 | $81,546.92 | $81,100.88 | $81,158.62 | 754,176,000 |
May 11 2026 01:00 | $81,468.66 | $81,719.75 | $81,268.79 | $81,483.72 | 1,973,137,408 |
May 11 2026 00:00 | $82,218.16 | $82,335.53 | $81,276.48 | $81,462.64 | 1,581,203,456 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.