The closing price for Bitcoin (BTC) on May 20, 2025 was $106,767.02. It was up 1.1% for the day. The latest price is $81,452.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 20 2025 23:00 | $106,797.32 | $107,170.02 | $106,687.63 | $106,767.02 | — |
May 20 2025 22:00 | $106,664.45 | $106,872.85 | $106,003.88 | $106,825.13 | — |
May 20 2025 21:00 | $106,955.11 | $107,193.23 | $106,207.06 | $106,693.29 | 743,366,656 |
May 20 2025 20:00 | $107,051.27 | $107,264.32 | $106,474.90 | $106,928.63 | 1,275,633,664 |
May 20 2025 19:00 | $105,307.19 | $107,239.56 | $105,307.19 | $107,051.09 | 2,798,727,168 |
May 20 2025 18:00 | $106,231.61 | $106,434.20 | $105,362.58 | $105,362.58 | — |
May 20 2025 17:00 | $105,228.70 | $106,332.70 | $105,228.70 | $106,229.73 | 308,580,352 |
May 20 2025 16:00 | $105,364.25 | $105,501.57 | $105,150.83 | $105,231.08 | — |
May 20 2025 15:00 | $104,560.61 | $105,399.67 | $104,560.61 | $105,382.18 | — |
May 20 2025 14:00 | $104,459.20 | $104,980.39 | $104,333.34 | $104,564.71 | — |
May 20 2025 13:00 | $104,809.38 | $104,853.45 | $104,206.52 | $104,472.15 | — |
May 20 2025 12:00 | $105,214.18 | $105,215.88 | $104,683.25 | $104,814.05 | 69,763,072 |
May 20 2025 11:00 | $105,053.47 | $105,358.01 | $104,929.91 | $105,222.51 | — |
May 20 2025 10:00 | $105,305.32 | $105,392.45 | $105,050.09 | $105,062.77 | 773,152,768 |
May 20 2025 09:00 | $105,214.53 | $105,388.07 | $105,214.53 | $105,302.23 | — |
May 20 2025 08:00 | $105,038.54 | $105,227.35 | $104,929.63 | $105,193.57 | — |
May 20 2025 07:00 | $105,485.52 | $105,710.61 | $104,987.27 | $105,084.95 | — |
May 20 2025 06:00 | $106,134.54 | $106,198.41 | $105,444.35 | $105,543.27 | — |
May 20 2025 05:00 | $106,203.62 | $106,415.20 | $106,108.62 | $106,140.92 | — |
May 20 2025 04:00 | $105,761.41 | $106,209.63 | $105,561.78 | $106,209.63 | — |
May 20 2025 03:29 | $106,056.03 | $106,056.03 | $106,056.03 | $106,056.03 | — |
May 20 2025 03:00 | $106,099.70 | $106,151.94 | $105,887.04 | $106,120.51 | 3,228,147,712 |
May 20 2025 02:00 | $106,483.23 | $106,793.43 | $106,042.15 | $106,082.28 | 9,557,458,944 |
May 20 2025 01:00 | $105,748.41 | $106,759.29 | $105,748.41 | $106,639.94 | 9,826,447,360 |
May 20 2025 00:00 | $105,619.67 | $106,481.72 | $105,619.67 | $105,731.23 | 7,782,330,368 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.