The closing price for Bitcoin (BTC) on May 16, 2025 was $103,504.53. It was down 0.2% for the day. The latest price is $78,081.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2025 23:00 | $103,535.23 | $103,690.57 | $103,504.53 | $103,504.53 | — |
May 16 2025 22:00 | $103,612.01 | $103,613.11 | $103,448.00 | $103,504.63 | 575,115,264 |
May 16 2025 21:00 | $103,708.41 | $103,799.18 | $103,539.89 | $103,608.70 | — |
May 16 2025 20:00 | $104,021.90 | $104,023.04 | $103,552.61 | $103,622.41 | 84,217,856 |
May 16 2025 19:00 | $103,732.63 | $104,018.64 | $103,618.00 | $104,017.13 | — |
May 16 2025 18:00 | $103,889.42 | $104,088.16 | $103,746.23 | $103,770.15 | — |
May 16 2025 17:00 | $104,193.13 | $104,380.16 | $103,832.63 | $103,865.80 | — |
May 16 2025 16:00 | $104,173.97 | $104,485.38 | $103,904.53 | $104,216.53 | 66,191,360 |
May 16 2025 15:00 | $103,604.63 | $104,178.82 | $103,604.63 | $104,135.72 | — |
May 16 2025 14:00 | $104,028.30 | $104,028.30 | $103,396.75 | $103,583.45 | 473,636,864 |
May 16 2025 13:00 | $103,558.68 | $104,081.20 | $103,494.30 | $104,081.20 | — |
May 16 2025 12:00 | $103,665.62 | $103,778.89 | $103,547.80 | $103,547.80 | — |
May 16 2025 11:00 | $103,851.25 | $103,901.84 | $103,603.82 | $103,676.66 | — |
May 16 2025 10:00 | $103,805.51 | $103,881.90 | $103,674.61 | $103,857.41 | 257,441,792 |
May 16 2025 09:00 | $103,417.59 | $103,808.70 | $103,417.59 | $103,808.70 | 1,009,291,264 |
May 16 2025 08:00 | $103,741.13 | $103,753.77 | $103,137.48 | $103,421.02 | — |
May 16 2025 07:00 | $103,987.14 | $104,147.02 | $103,732.05 | $103,732.05 | 478,277,632 |
May 16 2025 06:00 | $103,919.44 | $104,092.22 | $103,916.75 | $103,987.68 | — |
May 16 2025 05:00 | $103,922.88 | $104,136.68 | $103,873.49 | $103,933.50 | — |
May 16 2025 04:00 | $104,041.13 | $104,178.30 | $103,834.36 | $103,916.52 | 950,448,128 |
May 16 2025 03:29 | $104,266.52 | $104,266.52 | $104,266.52 | $104,266.52 | — |
May 16 2025 03:00 | $104,183.02 | $104,296.98 | $104,070.73 | $104,278.73 | 5,925,564,416 |
May 16 2025 02:00 | $104,057.70 | $104,416.52 | $103,955.43 | $104,182.00 | 8,503,320,576 |
May 16 2025 01:00 | $103,747.32 | $104,067.11 | $103,496.92 | $104,028.90 | 10,432,331,776 |
May 16 2025 00:00 | $103,752.48 | $104,001.73 | $103,702.80 | $103,732.16 | 6,731,182,080 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.