The closing price for Bitcoin (BTC) on May 28, 2023 was $28,075.39. It was up 4.5% for the day. The latest price is $69,728.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2023 23:00 | $28,095.01 | $28,193.45 | $28,065.69 | $28,075.39 | 640,082,944 |
May 28 2023 22:00 | $27,845.65 | $28,139.73 | $27,845.65 | $28,094.57 | 1,159,844,864 |
May 28 2023 21:00 | $27,565.76 | $27,906.51 | $27,560.16 | $27,834.87 | 658,462,720 |
May 28 2023 20:00 | $27,534.75 | $27,597.17 | $27,534.75 | $27,570.90 | 123,310,080 |
May 28 2023 19:00 | $27,596.68 | $27,632.73 | $27,502.03 | $27,536.68 | 232,710,144 |
May 28 2023 18:00 | $27,359.63 | $27,682.88 | $27,328.70 | $27,606.66 | 989,648,896 |
May 28 2023 17:00 | $27,259.00 | $27,391.84 | $27,234.39 | $27,356.29 | 205,402,112 |
May 28 2023 16:00 | $27,281.47 | $27,339.45 | $27,246.32 | $27,261.31 | 201,629,696 |
May 28 2023 15:00 | $27,198.99 | $27,278.16 | $27,192.55 | $27,273.56 | 105,513,984 |
May 28 2023 14:00 | $27,187.36 | $27,232.39 | $27,187.36 | $27,200.59 | — |
May 28 2023 13:00 | $27,144.84 | $27,226.07 | $27,144.84 | $27,185.92 | — |
May 28 2023 12:00 | $27,165.40 | $27,189.81 | $27,125.53 | $27,145.28 | 82,433,024 |
May 28 2023 11:00 | $27,221.19 | $27,288.48 | $27,168.88 | $27,168.88 | 316,439,552 |
May 28 2023 10:00 | $27,163.16 | $27,223.43 | $27,155.65 | $27,218.37 | 42,687,488 |
May 28 2023 09:00 | $27,207.21 | $27,210.88 | $27,150.92 | $27,158.02 | 46,257,152 |
May 28 2023 08:00 | $27,227.67 | $27,236.10 | $27,192.30 | $27,200.77 | 110,826,496 |
May 28 2023 07:00 | $27,193.45 | $27,232.72 | $27,192.71 | $27,222.49 | 63,683,584 |
May 28 2023 06:00 | $27,174.54 | $27,229.78 | $27,174.54 | $27,193.41 | 154,021,888 |
May 28 2023 05:00 | $27,176.86 | $27,191.35 | $27,138.54 | $27,169.12 | 225,329,152 |
May 28 2023 04:00 | $27,196.63 | $27,284.76 | $27,181.44 | $27,181.44 | 239,001,600 |
May 28 2023 03:00 | $27,107.83 | $27,228.81 | $27,107.83 | $27,198.77 | 224,583,680 |
May 28 2023 02:28 | $27,117.08 | $27,117.08 | $27,117.08 | $27,117.08 | — |
May 28 2023 02:00 | $27,113.86 | $27,125.23 | $27,099.64 | $27,117.80 | 40,402,944 |
May 28 2023 01:00 | $27,094.72 | $27,179.24 | $27,086.34 | $27,111.79 | 495,806,464 |
May 28 2023 00:00 | $26,871.16 | $27,104.21 | $26,802.75 | $27,061.77 | 501,314,048 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
