The closing price for Bitcoin (BTC) on May 14, 2025 was $103,542.50. It was down 0.6% for the day. The latest price is $81,396.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 14 2025 23:00 | $103,494.99 | $103,594.22 | $103,448.96 | $103,542.50 | — |
May 14 2025 22:00 | $103,614.00 | $103,614.00 | $103,467.09 | $103,511.51 | 255,946,752 |
May 14 2025 21:00 | $103,563.52 | $103,660.72 | $103,486.75 | $103,629.22 | — |
May 14 2025 20:00 | $103,350.46 | $103,656.70 | $103,329.72 | $103,564.73 | — |
May 14 2025 19:00 | $103,497.79 | $103,723.38 | $103,299.30 | $103,299.30 | — |
May 14 2025 18:00 | $103,237.48 | $103,436.13 | $103,072.82 | $103,406.95 | 555,749,376 |
May 14 2025 17:00 | $103,379.91 | $103,401.32 | $102,632.35 | $103,248.88 | — |
May 14 2025 16:00 | $103,500.76 | $103,611.26 | $103,234.99 | $103,384.62 | — |
May 14 2025 15:00 | $103,273.35 | $103,501.61 | $102,890.20 | $103,488.70 | 298,192,896 |
May 14 2025 14:00 | $103,943.69 | $103,943.69 | $102,975.95 | $103,276.15 | 752,660,480 |
May 14 2025 13:00 | $104,004.63 | $104,269.48 | $103,608.32 | $103,871.55 | 547,545,088 |
May 14 2025 12:00 | $103,943.37 | $104,183.21 | $103,916.73 | $104,011.21 | — |
May 14 2025 11:00 | $103,705.01 | $104,075.63 | $103,705.01 | $103,917.23 | 383,909,888 |
May 14 2025 10:00 | $103,479.47 | $103,895.98 | $103,463.07 | $103,752.28 | 81,965,056 |
May 14 2025 09:00 | $103,240.29 | $103,488.52 | $102,937.40 | $103,488.52 | 482,217,984 |
May 14 2025 08:00 | $103,706.41 | $103,814.06 | $103,482.81 | $103,482.81 | 298,606,592 |
May 14 2025 07:00 | $103,749.54 | $103,775.37 | $103,420.92 | $103,775.37 | 270,336,000 |
May 14 2025 06:00 | $103,876.19 | $103,906.30 | $103,676.38 | $103,761.59 | — |
May 14 2025 05:00 | $103,715.40 | $103,953.23 | $103,708.79 | $103,857.30 | 463,781,888 |
May 14 2025 04:00 | $103,535.58 | $103,806.59 | $103,481.80 | $103,717.42 | — |
May 14 2025 03:29 | $103,525.42 | $103,525.42 | $103,525.42 | $103,525.42 | — |
May 14 2025 03:00 | $103,692.20 | $103,726.26 | $103,512.54 | $103,514.74 | 19,885,408,256 |
May 14 2025 02:00 | $103,737.76 | $103,741.24 | $103,532.49 | $103,718.52 | 5,840,785,408 |
May 14 2025 01:00 | $103,927.82 | $104,028.80 | $103,741.97 | $103,767.52 | 6,014,812,160 |
May 14 2025 00:00 | $104,159.98 | $104,159.98 | $103,816.81 | $103,921.66 | 1,912,393,728 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.