The closing price for Bitcoin (BTC) on May 26 was $75,728.98. It was down 2% for the day. The latest price is $83,341.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 26 2026 22:00 | $75,789.80 | $75,894.45 | $75,637.81 | $75,728.98 | — |
May 26 2026 21:00 | $75,999.18 | $76,015.46 | $75,743.69 | $75,787.66 | 320,712,704 |
May 26 2026 20:00 | $75,930.01 | $76,066.56 | $75,872.02 | $75,999.17 | 324,653,056 |
May 26 2026 19:00 | $75,714.81 | $75,973.91 | $75,669.54 | $75,916.50 | 650,731,520 |
May 26 2026 18:00 | $75,805.44 | $76,150.01 | $75,658.00 | $75,705.86 | 904,148,992 |
May 26 2026 17:00 | $76,446.51 | $76,538.42 | $75,750.04 | $75,816.74 | 2,035,312,640 |
May 26 2026 16:00 | $76,411.90 | $76,601.89 | $76,122.00 | $76,450.02 | 2,513,088,512 |
May 26 2026 15:00 | $76,801.70 | $76,905.32 | $76,158.30 | $76,396.74 | 1,481,988,096 |
May 26 2026 14:00 | $77,170.48 | $78,001.71 | $76,630.00 | $76,806.32 | 2,844,616,704 |
May 26 2026 13:00 | $77,053.60 | $77,376.69 | $76,589.01 | $77,134.19 | 967,733,248 |
May 26 2026 12:00 | $77,103.81 | $77,148.53 | $76,813.98 | $77,045.54 | 507,512,832 |
May 26 2026 11:00 | $77,357.27 | $77,420.98 | $77,082.42 | $77,097.98 | 545,140,736 |
May 26 2026 10:00 | $76,552.56 | $77,530.46 | $76,488.01 | $77,352.42 | 1,108,639,744 |
May 26 2026 09:00 | $76,637.97 | $76,721.41 | $76,556.83 | $76,586.07 | 54,159,360 |
May 26 2026 08:00 | $76,630.00 | $76,766.91 | $76,594.24 | $76,632.32 | — |
May 26 2026 07:00 | $76,829.99 | $76,833.99 | $76,514.37 | $76,629.90 | — |
May 26 2026 06:00 | $76,825.08 | $76,939.47 | $76,679.05 | $76,817.54 | 338,022,400 |
May 26 2026 05:00 | $76,660.84 | $76,893.12 | $76,618.27 | $76,837.23 | 1,157,120 |
May 26 2026 04:00 | $76,571.73 | $76,730.54 | $76,520.02 | $76,660.84 | 397,205,504 |
May 26 2026 03:00 | $76,563.46 | $76,577.03 | $76,392.00 | $76,482.80 | 637,235,200 |
May 26 2026 02:00 | $76,717.51 | $76,730.97 | $76,431.98 | $76,586.06 | 1,634,953,216 |
May 26 2026 01:00 | $76,626.00 | $76,788.93 | $76,513.50 | $76,670.81 | 88,303,616 |
May 26 2026 00:00 | $77,253.20 | $77,277.36 | $76,490.55 | $76,700.72 | 324,362,240 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.