The closing price for Bitcoin (BTC) on May 30, 2024 was $68,378.32. It was up 1.2% for the day. The latest price is $90,083.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2024 23:00 | $68,292.02 | $68,476.89 | $68,257.73 | $68,378.32 | — |
May 30 2024 22:00 | $68,400.26 | $68,407.38 | $68,246.40 | $68,297.87 | — |
May 30 2024 21:00 | $68,465.48 | $68,490.49 | $68,305.20 | $68,403.29 | — |
May 30 2024 20:00 | $68,638.54 | $68,638.54 | $68,089.87 | $68,433.35 | 680,237,056 |
May 30 2024 19:00 | $69,356.08 | $69,356.08 | $68,464.59 | $68,504.70 | 692,238,336 |
May 30 2024 18:00 | $69,350.05 | $69,404.80 | $69,110.72 | $69,351.43 | 397,967,360 |
May 30 2024 17:00 | $68,651.52 | $69,494.45 | $68,651.52 | $69,430.02 | 1,637,343,232 |
May 30 2024 16:00 | $68,510.93 | $68,643.75 | $68,383.16 | $68,643.75 | — |
May 30 2024 15:00 | $68,345.17 | $68,563.12 | $68,161.93 | $68,515.52 | — |
May 30 2024 14:00 | $68,607.16 | $68,792.05 | $68,274.89 | $68,346.27 | 458,428,416 |
May 30 2024 13:00 | $68,100.62 | $68,622.45 | $68,018.60 | $68,622.45 | — |
May 30 2024 12:00 | $67,770.13 | $68,214.98 | $67,741.95 | $68,101.41 | — |
May 30 2024 11:00 | $67,912.93 | $68,055.70 | $67,773.95 | $67,773.95 | 59,469,824 |
May 30 2024 10:00 | $67,719.31 | $67,954.60 | $67,565.53 | $67,918.34 | 198,635,520 |
May 30 2024 09:00 | $67,657.46 | $67,704.48 | $67,473.73 | $67,701.44 | — |
May 30 2024 08:00 | $67,559.34 | $67,711.84 | $67,136.05 | $67,692.01 | 243,662,848 |
May 30 2024 07:00 | $67,786.53 | $67,947.09 | $67,535.09 | $67,598.23 | 101,804,032 |
May 30 2024 06:00 | $68,085.85 | $68,085.85 | $67,751.59 | $67,776.21 | 559,185,920 |
May 30 2024 05:00 | $68,094.85 | $68,126.87 | $67,968.21 | $68,072.80 | — |
May 30 2024 04:00 | $68,034.40 | $68,330.47 | $67,938.34 | $68,094.05 | 98,617,344 |
May 30 2024 03:27 | $67,927.89 | $67,927.89 | $67,927.89 | $67,927.89 | — |
May 30 2024 03:00 | $67,868.17 | $67,943.88 | $67,844.69 | $67,930.88 | 30,957,568 |
May 30 2024 02:00 | $67,707.73 | $68,116.12 | $67,707.73 | $67,887.98 | 310,669,312 |
May 30 2024 01:00 | $67,511.05 | $67,736.60 | $67,444.68 | $67,705.30 | 61,278,208 |
May 30 2024 00:00 | $67,569.64 | $67,747.52 | $67,498.78 | $67,516.18 | 28,483,584 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
