The closing price for Bitcoin (BTC) on May 16 was $78,192.81. It was down 1.1% for the day. The latest price is $64,950.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2026 23:00 | $78,152.73 | $78,233.61 | $78,125.17 | $78,192.81 | — |
May 16 2026 22:00 | $78,226.41 | $78,247.75 | $78,125.11 | $78,148.23 | — |
May 16 2026 21:00 | $78,197.69 | $78,273.36 | $78,177.01 | $78,230.75 | — |
May 16 2026 20:00 | $78,234.41 | $78,289.49 | $78,166.57 | $78,205.19 | — |
May 16 2026 19:00 | $78,207.60 | $78,277.23 | $78,169.94 | $78,234.41 | — |
May 16 2026 18:00 | $78,168.25 | $78,299.02 | $78,113.18 | $78,196.94 | — |
May 16 2026 17:00 | $78,177.84 | $78,293.53 | $78,168.12 | $78,168.12 | — |
May 16 2026 16:00 | $78,182.18 | $78,328.87 | $78,099.71 | $78,177.84 | — |
May 16 2026 15:00 | $78,098.30 | $78,249.99 | $78,040.01 | $78,200.11 | — |
May 16 2026 14:00 | $77,994.84 | $78,286.18 | $77,854.91 | $78,091.58 | — |
May 16 2026 13:00 | $77,961.81 | $77,977.70 | $77,798.00 | $77,972.62 | — |
May 16 2026 12:00 | $78,047.07 | $78,094.97 | $77,884.80 | $77,973.22 | 311,271,424 |
May 16 2026 11:00 | $77,956.86 | $78,160.97 | $77,956.86 | $78,047.68 | 450,736,128 |
May 16 2026 10:00 | $78,028.08 | $78,064.14 | $77,611.36 | $77,931.49 | 1,609,576,448 |
May 16 2026 09:00 | $78,373.48 | $78,398.98 | $77,905.00 | $78,042.80 | 866,371,584 |
May 16 2026 08:00 | $78,328.62 | $78,486.35 | $78,293.51 | $78,382.01 | — |
May 16 2026 07:00 | $78,600.64 | $78,616.09 | $78,050.01 | $78,335.00 | 472,981,504 |
May 16 2026 06:00 | $78,998.01 | $79,017.04 | $78,432.00 | $78,600.82 | — |
May 16 2026 05:00 | $78,996.94 | $78,999.99 | $78,901.00 | $78,998.00 | — |
May 16 2026 04:00 | $79,016.69 | $79,077.19 | $78,819.57 | $78,996.94 | — |
May 16 2026 03:00 | $79,094.10 | $79,146.00 | $79,081.21 | $79,130.53 | 439,459,840 |
May 16 2026 02:00 | $79,125.31 | $79,160.85 | $79,019.24 | $79,094.10 | — |
May 16 2026 01:00 | $79,072.56 | $79,137.97 | $78,966.45 | $79,113.38 | — |
May 16 2026 00:00 | $79,049.18 | $79,180.54 | $79,019.99 | $79,063.25 | — |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.