The average closing price for Bitcoin (BTC) between January 1, 2024 and May 31, 2025 and last year was $65,964.11. It was up 121% in that time. The latest price is $116,648.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2025 | $103,994.72 | $104,927.10 | $103,136.11 | $104,638.09 | 38,997,843,858 |
May 30 2025 | $105,646.21 | $106,308.95 | $103,685.79 | $103,998.57 | 57,655,287,183 |
May 29 2025 | $107,795.57 | $108,910.05 | $105,374.40 | $105,641.76 | 56,022,752,042 |
May 28 2025 | $108,992.17 | $109,298.29 | $106,812.93 | $107,802.32 | 49,155,377,493 |
May 27 2025 | $109,440.41 | $110,744.21 | $107,609.56 | $108,994.64 | 57,450,176,272 |
May 26 2025 | $109,023.78 | $110,376.88 | $108,735.64 | $109,440.37 | 45,950,461,571 |
May 25 2025 | $107,802.27 | $109,313.30 | $106,683.37 | $109,035.39 | 47,518,041,841 |
May 24 2025 | $107,278.51 | $109,454.52 | $106,895.29 | $107,791.16 | 45,903,627,163 |
May 23 2025 | $111,679.36 | $111,798.90 | $106,841.30 | $107,287.80 | 67,548,133,399 |
May 22 2025 | $109,673.49 | $111,970.17 | $109,285.07 | $111,673.28 | 70,157,575,642 |
May 21 2025 | $106,791.31 | $110,724.46 | $106,127.23 | $109,678.08 | 78,086,364,051 |
May 20 2025 | $105,605.41 | $107,307.11 | $104,206.52 | $106,791.09 | 36,515,726,122 |
May 19 2025 | $106,430.53 | $107,068.72 | $102,112.69 | $105,606.18 | 61,761,126,647 |
May 18 2025 | $103,186.96 | $106,597.17 | $103,142.60 | $106,446.01 | 49,887,082,058 |
May 17 2025 | $103,489.29 | $103,716.95 | $102,659.18 | $103,191.09 | 37,898,552,742 |
May 16 2025 | $103,735.66 | $104,533.49 | $103,137.48 | $103,489.29 | 44,386,499,364 |
May 15 2025 | $103,538.83 | $104,153.62 | $101,440.81 | $103,744.64 | 50,408,241,840 |
May 14 2025 | $104,167.33 | $104,303.57 | $102,618.30 | $103,539.42 | 45,956,071,155 |
May 13 2025 | $102,812.49 | $104,997.42 | $101,515.09 | $104,169.81 | 52,608,876,410 |
May 12 2025 | $104,106.96 | $105,747.45 | $100,814.40 | $102,812.95 | 63,250,475,404 |
May 11 2025 | $104,701.07 | $104,937.99 | $103,364.74 | $104,106.36 | 46,285,517,406 |
May 10 2025 | $102,973.71 | $104,961.76 | $102,830.48 | $104,696.33 | 42,276,713,994 |
May 09 2025 | $103,239.13 | $104,297.49 | $102,343.09 | $102,970.85 | 58,198,593,958 |
May 08 2025 | $97,034.25 | $103,969.54 | $96,913.87 | $103,241.46 | 69,895,404,397 |
May 07 2025 | $96,800.19 | $97,625.81 | $95,829.33 | $97,032.32 | 76,983,822,462 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
