The closing price for Bitcoin (BTC) last Monday was $79,841.10. It was up 1.6% for the day. The latest price is $80,809.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 04 2026 23:00 | $80,041.87 | $80,047.24 | $79,738.80 | $79,841.10 | 864,256 |
May 04 2026 22:00 | $80,275.00 | $80,393.56 | $80,039.36 | $80,059.69 | — |
May 04 2026 21:00 | $79,950.48 | $80,363.49 | $79,950.48 | $80,260.08 | — |
May 04 2026 20:00 | $80,031.76 | $80,162.01 | $79,891.64 | $79,935.83 | — |
May 04 2026 19:00 | $80,101.59 | $80,137.01 | $79,880.50 | $80,048.03 | 414,932,992 |
May 04 2026 18:00 | $80,409.01 | $80,437.38 | $80,023.87 | $80,108.90 | 1,334,190,080 |
May 04 2026 17:00 | $80,015.02 | $80,744.37 | $80,015.02 | $80,382.74 | 1,088,856,064 |
May 04 2026 16:00 | $80,024.00 | $80,395.00 | $79,616.83 | $80,031.00 | 2,752,987,136 |
May 04 2026 15:00 | $80,234.56 | $80,390.35 | $79,341.41 | $80,031.01 | 4,432,556,032 |
May 04 2026 14:00 | $78,785.00 | $80,551.99 | $78,512.00 | $80,225.00 | 2,615,791,616 |
May 04 2026 13:00 | $78,818.96 | $79,103.49 | $78,561.00 | $78,774.74 | 1,251,483,648 |
May 04 2026 12:00 | $78,772.84 | $79,020.14 | $78,704.51 | $78,868.51 | 204,304,384 |
May 04 2026 11:00 | $78,928.50 | $79,128.86 | $78,692.51 | $78,782.95 | 789,913,600 |
May 04 2026 10:00 | $79,853.29 | $79,854.04 | $78,218.11 | $78,937.69 | 5,931,266,048 |
May 04 2026 09:00 | $79,686.64 | $79,908.29 | $79,631.56 | $79,815.22 | 346,071,040 |
May 04 2026 08:00 | $79,660.52 | $79,788.99 | $79,581.08 | $79,695.36 | 970,659,840 |
May 04 2026 07:00 | $79,850.45 | $79,932.91 | $79,663.05 | $79,684.08 | 654,688,256 |
May 04 2026 06:00 | $80,003.52 | $80,038.26 | $79,480.53 | $79,859.63 | 1,298,225,152 |
May 04 2026 05:00 | $80,335.31 | $80,391.60 | $79,950.23 | $80,013.53 | 1,487,896,576 |
May 04 2026 04:00 | $80,305.37 | $80,600.86 | $80,223.58 | $80,327.87 | 2,455,552,000 |
May 04 2026 03:00 | $80,172.30 | $80,404.15 | $79,984.98 | $80,098.99 | 1,259,968,512 |
May 04 2026 02:00 | $79,847.99 | $80,399.99 | $79,542.70 | $80,171.73 | 4,768,497,664 |
May 04 2026 01:00 | $78,543.53 | $79,772.95 | $78,403.57 | $79,756.45 | 863,256,576 |
May 04 2026 00:00 | $78,546.06 | $78,560.26 | $78,274.92 | $78,537.43 | 521,918,464 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.