The closing price for Bitcoin (BTC) since May 10, 2026 is $78,131.43, yesterday. It is down 3.1% in that time. The latest price is $77,997.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 17 2026 22:00 | $78,405.72 | $78,414.16 | $77,830.00 | $77,997.24 | — |
May 17 2026 21:00 | $78,277.36 | $78,485.36 | $78,243.50 | $78,405.72 | — |
May 17 2026 20:00 | $78,415.29 | $78,435.32 | $78,248.80 | $78,277.36 | — |
May 17 2026 19:00 | $78,268.04 | $78,468.46 | $78,209.96 | $78,415.30 | — |
May 17 2026 18:00 | $78,089.99 | $78,271.59 | $78,014.33 | $78,268.05 | — |
May 17 2026 17:00 | $78,034.37 | $78,092.44 | $77,856.69 | $78,089.98 | — |
May 17 2026 16:00 | $78,051.42 | $78,193.66 | $78,025.23 | $78,034.36 | — |
May 17 2026 15:00 | $78,051.51 | $78,119.42 | $77,920.76 | $78,051.41 | — |
May 17 2026 14:00 | $78,202.91 | $78,217.33 | $77,850.00 | $78,051.51 | — |
May 17 2026 13:00 | $78,364.83 | $78,364.83 | $78,173.15 | $78,202.91 | — |
May 17 2026 12:00 | $78,415.99 | $78,550.00 | $78,333.80 | $78,364.83 | — |
May 17 2026 11:00 | $78,465.99 | $78,473.82 | $78,289.00 | $78,415.99 | — |
May 17 2026 10:00 | $78,249.33 | $78,599.99 | $78,249.03 | $78,465.99 | — |
May 17 2026 09:00 | $78,089.80 | $78,293.97 | $78,073.52 | $78,249.33 | — |
May 17 2026 08:00 | $78,180.00 | $78,200.91 | $78,033.01 | $78,089.80 | — |
May 17 2026 07:00 | $78,104.79 | $78,208.69 | $78,053.79 | $78,180.01 | — |
May 17 2026 06:00 | $78,121.41 | $78,204.01 | $78,017.00 | $78,104.80 | — |
May 17 2026 05:00 | $78,158.08 | $78,323.96 | $78,102.42 | $78,121.41 | — |
May 17 2026 04:00 | $78,028.88 | $78,203.93 | $78,003.35 | $78,158.09 | — |
May 17 2026 03:00 | $77,895.50 | $78,079.30 | $77,888.00 | $78,028.88 | — |
May 17 2026 02:00 | $77,725.72 | $77,938.00 | $77,725.71 | $77,895.51 | — |
May 17 2026 01:00 | $77,945.85 | $78,114.00 | $77,721.19 | $77,725.71 | — |
May 17 2026 00:00 | $78,148.05 | $78,243.19 | $77,812.00 | $77,945.85 | — |
May 16 2026 23:00 | $78,186.25 | $78,267.46 | $78,125.32 | $78,148.05 | — |
May 16 2026 22:00 | $78,265.73 | $78,279.28 | $78,171.02 | $78,186.25 | — |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.