The closing price for Bitcoin (BTC) on May 30, 2021 was $35,678.13. It was up 3.1% for the day. The latest price is $95,647.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2021 23:00 | $35,752.20 | $35,804.43 | $35,550.15 | $35,678.13 | 327,081,984 |
May 30 2021 21:00 | $36,086.46 | $36,205.50 | $35,923.62 | $36,106.19 | — |
May 30 2021 20:00 | $36,093.80 | $36,301.59 | $35,958.31 | $36,098.14 | — |
May 30 2021 19:00 | $36,138.02 | $36,246.45 | $36,060.42 | $36,122.21 | — |
May 30 2021 18:00 | $35,815.58 | $36,214.44 | $35,815.58 | $36,132.81 | — |
May 30 2021 17:00 | $35,748.70 | $35,988.25 | $35,744.43 | $35,841.22 | — |
May 30 2021 16:00 | $35,498.55 | $35,906.42 | $35,355.75 | $35,706.03 | — |
May 30 2021 15:00 | $35,369.51 | $35,562.43 | $35,279.93 | $35,504.18 | — |
May 30 2021 14:00 | $35,693.16 | $35,714.81 | $35,172.93 | $35,347.59 | — |
May 30 2021 13:00 | $35,529.96 | $35,769.54 | $35,442.69 | $35,700.25 | — |
May 30 2021 12:00 | $36,336.05 | $36,400.67 | $35,387.20 | $35,502.21 | — |
May 30 2021 11:00 | $35,738.02 | $36,287.47 | $35,738.02 | $36,278.97 | — |
May 30 2021 10:00 | $35,881.02 | $36,014.10 | $35,712.28 | $35,769.36 | — |
May 30 2021 09:00 | $35,705.02 | $35,992.50 | $35,705.02 | $35,935.79 | — |
May 30 2021 08:00 | $36,007.85 | $36,125.36 | $35,572.79 | $35,670.23 | — |
May 30 2021 07:00 | $35,790.73 | $36,155.23 | $35,633.04 | $36,006.87 | 554,414,080 |
May 30 2021 06:00 | $35,339.86 | $35,865.98 | $35,295.83 | $35,793.71 | 727,003,136 |
May 30 2021 05:00 | $34,744.18 | $35,412.32 | $34,744.18 | $35,349.09 | 96,546,816 |
May 30 2021 04:00 | $34,785.28 | $35,170.35 | $34,661.14 | $34,756.40 | — |
May 30 2021 03:00 | $34,527.05 | $34,868.70 | $34,401.14 | $34,785.38 | 108,851,200 |
May 30 2021 02:00 | $33,922.01 | $34,595.00 | $33,823.25 | $34,533.93 | 347,353,088 |
May 30 2021 01:00 | $33,883.04 | $34,035.23 | $33,642.68 | $33,943.18 | 87,650,304 |
May 30 2021 00:59 | $33,830.96 | $33,830.96 | $33,830.96 | $33,830.96 | — |
May 30 2021 00:00 | $34,607.41 | $34,607.41 | $33,520.74 | $33,796.84 | 866,598,912 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
