The closing price for Bitcoin (BTC) on May 5 was $80,976.75. It was up 1.4% for the day. The latest price is $73,884.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 05 2026 22:00 | $81,486.02 | $81,612.58 | $80,839.35 | $80,976.75 | 405,684,224 |
May 05 2026 21:00 | $81,650.01 | $81,770.45 | $81,307.99 | $81,410.04 | 538,083,328 |
May 05 2026 20:00 | $81,610.18 | $81,768.10 | $81,526.00 | $81,644.03 | 441,286,656 |
May 05 2026 19:00 | $81,519.13 | $81,696.00 | $81,413.07 | $81,617.73 | — |
May 05 2026 18:00 | $81,286.57 | $81,607.00 | $81,286.57 | $81,519.13 | — |
May 05 2026 17:00 | $81,278.51 | $81,464.58 | $81,200.64 | $81,276.71 | — |
May 05 2026 16:00 | $81,606.01 | $81,619.34 | $81,056.21 | $81,297.92 | — |
May 05 2026 15:00 | $81,329.53 | $81,710.09 | $81,237.33 | $81,553.68 | — |
May 05 2026 14:00 | $81,338.82 | $81,503.97 | $80,954.55 | $81,342.23 | — |
May 05 2026 13:00 | $81,284.67 | $81,713.04 | $81,205.00 | $81,343.18 | 1,885,220,864 |
May 05 2026 12:00 | $81,020.52 | $81,328.21 | $80,934.89 | $81,284.01 | 414,920,704 |
May 05 2026 11:00 | $80,844.00 | $81,113.71 | $80,790.00 | $81,024.94 | — |
May 05 2026 10:00 | $80,573.77 | $80,847.04 | $80,520.00 | $80,833.70 | — |
May 05 2026 09:00 | $80,813.00 | $80,813.00 | $80,520.95 | $80,585.84 | 392,527,872 |
May 05 2026 08:00 | $80,848.73 | $80,889.45 | $80,717.98 | $80,817.97 | 64,311,296 |
May 05 2026 07:00 | $80,968.99 | $81,134.18 | $80,831.17 | $80,863.14 | 327,839,744 |
May 05 2026 06:00 | $80,975.99 | $81,007.50 | $80,787.62 | $80,968.99 | — |
May 05 2026 05:00 | $80,885.00 | $81,304.17 | $80,829.02 | $80,965.55 | — |
May 05 2026 04:00 | $80,891.99 | $80,966.00 | $80,717.87 | $80,900.32 | — |
May 05 2026 03:00 | $80,570.01 | $80,852.06 | $80,446.00 | $80,783.63 | 226,738,176 |
May 05 2026 02:00 | $80,337.18 | $80,897.01 | $80,298.85 | $80,549.23 | 264,536,064 |
May 05 2026 01:00 | $80,164.01 | $80,377.72 | $80,066.29 | $80,345.99 | — |
May 05 2026 00:00 | $79,852.37 | $80,176.02 | $79,789.50 | $80,163.99 | — |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.