The closing price for Bitcoin (BTC) on May 31 was $73,575.17. It was down 0.3% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2026 23:00 | $73,855.00 | $74,065.04 | $73,400.00 | $73,575.17 | 386,290,688 |
May 31 2026 22:00 | $73,766.10 | $73,893.34 | $73,579.98 | $73,836.61 | 50,529,280 |
May 31 2026 21:00 | $73,639.58 | $73,788.02 | $73,508.15 | $73,786.12 | 167,245,824 |
May 31 2026 20:00 | $73,467.98 | $73,649.09 | $73,467.98 | $73,635.53 | 274,124,800 |
May 31 2026 19:00 | $73,501.98 | $73,545.75 | $73,344.12 | $73,442.49 | — |
May 31 2026 18:00 | $73,610.84 | $73,612.56 | $73,471.30 | $73,490.00 | — |
May 31 2026 17:00 | $73,418.50 | $73,636.12 | $73,359.24 | $73,592.09 | — |
May 31 2026 16:00 | $73,541.36 | $73,619.92 | $73,292.61 | $73,426.01 | 118,293,504 |
May 31 2026 15:00 | $73,480.73 | $73,658.94 | $73,480.71 | $73,542.76 | — |
May 31 2026 14:00 | $73,762.82 | $73,762.82 | $73,412.93 | $73,494.65 | — |
May 31 2026 13:00 | $73,806.41 | $73,909.56 | $73,709.38 | $73,762.82 | — |
May 31 2026 12:00 | $73,818.70 | $73,892.67 | $73,759.04 | $73,806.40 | — |
May 31 2026 11:00 | $73,797.97 | $73,865.50 | $73,787.59 | $73,831.22 | — |
May 31 2026 10:00 | $73,733.38 | $73,791.02 | $73,629.03 | $73,791.02 | 145,514,496 |
May 31 2026 09:00 | $73,819.84 | $73,918.79 | $73,694.00 | $73,733.38 | — |
May 31 2026 08:00 | $73,756.58 | $73,872.37 | $73,735.06 | $73,835.14 | 260,913,152 |
May 31 2026 07:00 | $73,934.90 | $73,934.90 | $73,720.32 | $73,752.83 | 92,747,776 |
May 31 2026 06:00 | $73,948.89 | $73,995.96 | $73,879.64 | $73,949.14 | — |
May 31 2026 05:00 | $74,054.00 | $74,100.72 | $73,939.99 | $73,949.12 | — |
May 31 2026 04:00 | $74,032.06 | $74,113.49 | $73,986.06 | $74,065.00 | — |
May 31 2026 03:00 | $73,982.77 | $74,108.99 | $73,951.72 | $74,070.77 | 230,055,936 |
May 31 2026 02:00 | $73,937.59 | $74,127.34 | $73,774.59 | $73,979.98 | 758,198,272 |
May 31 2026 01:00 | $73,904.99 | $74,153.81 | $73,904.99 | $73,940.99 | 754,481,152 |
May 31 2026 00:00 | $73,790.76 | $73,927.57 | $73,742.36 | $73,915.00 | 578,306,048 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.