The closing price for Bitcoin (BTC) on May 29 was $105,617.16. It was down 2% for the day. The latest price is $90,465.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2025 23:00 | $105,948.27 | $106,062.16 | $105,374.40 | $105,617.16 | — |
May 29 2025 22:00 | $106,434.50 | $106,434.50 | $105,961.07 | $105,961.07 | 282,030,080 |
May 29 2025 21:00 | $106,161.34 | $106,444.99 | $106,154.75 | $106,444.99 | — |
May 29 2025 20:00 | $105,730.47 | $106,192.21 | $105,730.47 | $106,143.79 | 2,509,725,696 |
May 29 2025 19:00 | $105,844.07 | $106,027.18 | $105,661.80 | $105,747.90 | — |
May 29 2025 18:00 | $106,325.80 | $106,545.02 | $105,939.45 | $105,939.45 | 390,434,816 |
May 29 2025 17:00 | $106,773.16 | $106,846.55 | $106,183.74 | $106,313.73 | — |
May 29 2025 16:00 | $107,040.57 | $107,130.49 | $106,702.91 | $106,819.11 | 1,412,075,520 |
May 29 2025 15:00 | $107,693.63 | $107,744.45 | $107,053.93 | $107,053.93 | — |
May 29 2025 14:00 | $107,603.14 | $107,789.46 | $106,512.86 | $107,789.46 | 872,648,704 |
May 29 2025 13:00 | $108,468.56 | $108,578.01 | $107,529.25 | $107,577.12 | 330,301,440 |
May 29 2025 12:00 | $108,778.15 | $108,790.54 | $108,411.32 | $108,483.84 | — |
May 29 2025 11:00 | $108,787.54 | $108,904.26 | $108,728.60 | $108,751.72 | 1,171,755,008 |
May 29 2025 10:00 | $108,564.32 | $108,843.72 | $108,440.70 | $108,843.72 | — |
May 29 2025 09:00 | $108,512.29 | $108,593.48 | $108,369.20 | $108,573.32 | — |
May 29 2025 08:00 | $107,876.08 | $108,488.73 | $107,772.33 | $108,488.73 | 577,310,720 |
May 29 2025 07:00 | $107,920.21 | $108,013.05 | $107,789.89 | $107,865.30 | 205,242,368 |
May 29 2025 06:00 | $107,696.05 | $107,961.31 | $107,696.05 | $107,855.12 | 897,953,792 |
May 29 2025 05:00 | $107,586.16 | $107,752.63 | $107,563.33 | $107,692.27 | 310,857,728 |
May 29 2025 04:00 | $108,054.50 | $108,109.97 | $107,192.59 | $107,603.85 | 687,099,904 |
May 29 2025 03:29 | $108,178.58 | $108,178.58 | $108,178.58 | $108,178.58 | — |
May 29 2025 03:00 | $108,446.61 | $108,446.61 | $108,190.91 | $108,191.38 | 3,172,089,856 |
May 29 2025 02:00 | $108,170.23 | $108,472.35 | $107,973.91 | $108,425.13 | 8,030,613,504 |
May 29 2025 01:00 | $108,267.03 | $108,287.30 | $107,865.34 | $108,237.42 | 668,962,816 |
May 29 2025 00:00 | $107,796.34 | $108,141.16 | $107,489.98 | $108,141.16 | — |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
