The closing price for Bitcoin (BTC) on May 21 was $109,622.03. It was up 2.6% for the day. The latest price is $122,705.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 21 2025 23:00 | $108,798.55 | $110,601.02 | $108,780.26 | $109,622.03 | 2,952,241,152 |
May 21 2025 22:00 | $108,472.95 | $108,990.46 | $108,346.32 | $108,804.27 | 1,331,298,304 |
May 21 2025 21:00 | $108,181.31 | $108,580.88 | $108,076.80 | $108,494.31 | — |
May 21 2025 20:00 | $108,682.56 | $108,682.56 | $107,802.49 | $108,218.23 | 1,275,715,584 |
May 21 2025 19:00 | $107,007.26 | $108,799.63 | $106,684.24 | $108,799.63 | — |
May 21 2025 18:00 | $106,599.02 | $107,450.23 | $106,436.66 | $107,047.77 | 5,032,607,744 |
May 21 2025 17:00 | $109,283.48 | $109,317.57 | $106,246.86 | $106,395.48 | 2,791,084,032 |
May 21 2025 16:00 | $109,032.09 | $109,721.95 | $108,768.51 | $109,274.70 | 3,300,405,248 |
May 21 2025 15:00 | $108,975.93 | $109,468.10 | $108,468.83 | $109,026.04 | 5,483,393,024 |
May 21 2025 14:00 | $107,283.20 | $108,905.28 | $107,098.88 | $108,884.99 | 3,225,890,816 |
May 21 2025 13:00 | $106,524.73 | $107,566.95 | $106,385.51 | $107,465.40 | — |
May 21 2025 12:00 | $106,580.95 | $106,900.44 | $106,465.09 | $106,539.84 | 147,578,880 |
May 21 2025 11:00 | $106,358.98 | $106,702.01 | $106,294.96 | $106,571.19 | 179,015,680 |
May 21 2025 10:00 | $106,233.63 | $106,441.77 | $106,174.48 | $106,362.15 | 787,132,416 |
May 21 2025 09:00 | $106,417.52 | $106,512.08 | $106,141.87 | $106,228.02 | — |
May 21 2025 08:00 | $106,536.34 | $106,791.28 | $106,407.31 | $106,423.52 | 756,428,800 |
May 21 2025 07:00 | $107,813.72 | $107,850.73 | $106,547.77 | $106,600.35 | 447,864,832 |
May 21 2025 06:00 | $107,589.41 | $107,994.73 | $107,370.02 | $107,842.64 | 1,888,636,928 |
May 21 2025 05:00 | $107,348.41 | $107,711.44 | $107,339.02 | $107,633.64 | 2,250,719,232 |
May 21 2025 04:00 | $106,871.29 | $107,655.42 | $106,776.55 | $107,400.07 | — |
May 21 2025 03:29 | $107,026.17 | $107,026.17 | $107,026.17 | $107,026.17 | — |
May 21 2025 03:00 | $106,891.98 | $106,994.77 | $106,817.05 | $106,994.77 | 2,166,685,696 |
May 21 2025 02:00 | $106,523.84 | $106,917.68 | $106,259.48 | $106,899.94 | 5,393,756,160 |
May 21 2025 01:00 | $106,752.80 | $107,038.17 | $106,534.54 | $106,534.54 | 24,169,422,848 |
May 21 2025 00:00 | $106,853.83 | $107,194.78 | $106,547.84 | $106,765.20 | 2,306,519,040 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
