The closing price for Bitcoin (BTC) on May 31 was $104,654.41. It was up 0.6% for the day. The latest price is $91,954.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2025 23:00 | $104,681.62 | $104,864.86 | $104,554.13 | $104,654.41 | — |
May 31 2025 22:00 | $104,863.42 | $104,913.22 | $104,689.63 | $104,691.88 | — |
May 31 2025 21:00 | $104,825.09 | $104,927.10 | $104,713.13 | $104,842.92 | 28,516,352 |
May 31 2025 20:00 | $104,747.30 | $104,839.05 | $104,601.59 | $104,817.98 | — |
May 31 2025 19:00 | $104,532.12 | $104,778.82 | $104,532.12 | $104,736.58 | — |
May 31 2025 18:00 | $104,397.66 | $104,651.48 | $104,393.28 | $104,528.76 | — |
May 31 2025 17:00 | $104,541.59 | $104,639.30 | $104,341.87 | $104,391.72 | — |
May 31 2025 16:00 | $104,596.89 | $104,818.84 | $104,482.40 | $104,571.59 | — |
May 31 2025 15:00 | $104,591.16 | $104,880.71 | $104,515.42 | $104,596.91 | — |
May 31 2025 14:00 | $104,146.77 | $104,554.30 | $104,146.77 | $104,554.30 | — |
May 31 2025 13:00 | $104,045.76 | $104,218.08 | $104,045.76 | $104,120.05 | — |
May 31 2025 12:00 | $103,521.22 | $104,023.48 | $103,521.22 | $104,023.48 | — |
May 31 2025 11:00 | $103,428.39 | $103,535.37 | $103,364.61 | $103,510.41 | — |
May 31 2025 10:00 | $103,570.30 | $103,597.81 | $103,353.03 | $103,414.59 | — |
May 31 2025 09:00 | $103,721.52 | $103,753.32 | $103,540.55 | $103,590.34 | — |
May 31 2025 08:00 | $103,802.55 | $103,837.50 | $103,573.30 | $103,751.88 | — |
May 31 2025 07:00 | $103,895.65 | $103,895.65 | $103,696.02 | $103,804.97 | — |
May 31 2025 06:00 | $103,574.05 | $103,925.62 | $103,573.20 | $103,899.98 | — |
May 31 2025 05:00 | $103,839.02 | $103,900.41 | $103,587.92 | $103,587.92 | — |
May 31 2025 04:00 | $103,673.43 | $103,849.38 | $103,528.34 | $103,849.38 | — |
May 31 2025 03:29 | $103,464.06 | $103,464.06 | $103,464.06 | $103,464.06 | — |
May 31 2025 03:00 | $103,220.77 | $103,471.78 | $103,185.21 | $103,471.78 | 2,474,741,760 |
May 31 2025 02:00 | $103,517.01 | $103,852.38 | $103,210.63 | $103,251.91 | 4,521,361,408 |
May 31 2025 01:00 | $103,989.13 | $104,200.18 | $103,411.59 | $103,458.61 | 8,591,732,736 |
May 31 2025 00:00 | $104,007.59 | $104,294.12 | $103,677.17 | $103,969.02 | 6,615,334,912 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
