The closing price for Bitcoin (BTC) between May 6, 2026 and May 11, 2026 is $82,138.93, yesterday. It is up 1.5% in that time. The latest price is $80,953.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 11 2026 14:00 | $81,072.01 | $81,252.72 | $80,462.97 | $80,953.38 | — |
May 11 2026 13:00 | $81,054.65 | $81,332.29 | $80,739.63 | $81,072.00 | — |
May 11 2026 12:00 | $81,196.95 | $81,356.46 | $81,029.77 | $81,054.65 | — |
May 11 2026 11:00 | $80,940.00 | $81,196.95 | $80,900.00 | $81,196.94 | — |
May 11 2026 10:00 | $80,966.58 | $81,200.00 | $80,940.00 | $80,940.00 | — |
May 11 2026 09:00 | $80,767.97 | $80,997.63 | $80,758.30 | $80,966.57 | — |
May 11 2026 08:00 | $80,740.40 | $80,863.42 | $80,621.87 | $80,767.97 | — |
May 11 2026 07:00 | $80,822.86 | $80,840.30 | $80,663.11 | $80,740.40 | — |
May 11 2026 06:00 | $80,832.34 | $81,049.51 | $80,762.00 | $80,822.86 | — |
May 11 2026 05:00 | $80,824.61 | $80,981.80 | $80,761.73 | $80,832.33 | — |
May 11 2026 04:00 | $80,736.00 | $80,879.12 | $80,639.99 | $80,824.61 | — |
May 11 2026 03:00 | $81,169.09 | $81,188.97 | $80,525.00 | $80,736.01 | — |
May 11 2026 02:00 | $81,501.73 | $81,572.40 | $81,117.64 | $81,169.08 | — |
May 11 2026 01:00 | $81,471.13 | $81,744.85 | $81,291.23 | $81,501.72 | — |
May 11 2026 00:00 | $82,210.07 | $82,380.00 | $81,280.00 | $81,471.13 | — |
May 10 2026 23:00 | $82,044.49 | $82,479.32 | $82,044.49 | $82,210.07 | — |
May 10 2026 22:00 | $80,720.47 | $82,171.96 | $80,666.66 | $82,044.49 | — |
May 10 2026 21:00 | $80,734.88 | $80,944.44 | $80,571.97 | $80,720.47 | — |
May 10 2026 20:00 | $81,437.83 | $81,459.66 | $80,279.77 | $80,734.88 | — |
May 10 2026 19:00 | $81,271.96 | $81,481.92 | $81,148.00 | $81,437.83 | — |
May 10 2026 18:00 | $81,476.18 | $81,493.11 | $81,231.14 | $81,271.96 | — |
May 10 2026 17:00 | $81,378.25 | $81,583.11 | $81,220.00 | $81,476.18 | — |
May 10 2026 16:00 | $81,418.01 | $81,500.00 | $81,200.00 | $81,378.25 | — |
May 10 2026 15:00 | $80,990.11 | $81,442.81 | $80,936.00 | $81,418.01 | — |
May 10 2026 14:00 | $80,971.66 | $80,999.36 | $80,816.22 | $80,990.11 | — |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.