bitcoin price 31/05/2023

The closing price for Bitcoin (BTC) on May 31, 2023 was $27,249.96. It was down 1.6% for the day. The latest price is $120,493.17.

DATE OPEN HIGH LOW CLOSE VOLUME
May 31 2023 23:00
$27,185.62
$27,290.62
$27,169.48
$27,249.96
152,012,800
May 31 2023 22:00
$27,092.52
$27,177.06
$27,092.52
$27,177.06
9,701,376
May 31 2023 21:00
$27,116.88
$27,124.16
$27,057.11
$27,084.29
May 31 2023 20:00
$27,016.09
$27,118.06
$27,016.09
$27,115.68
18,138,112
May 31 2023 19:00
$27,045.30
$27,110.08
$27,008.71
$27,069.30
May 31 2023 18:00
$27,056.74
$27,082.95
$27,026.62
$27,047.55
May 31 2023 17:00
$26,940.27
$27,070.63
$26,920.64
$27,055.11
75,359,232
May 31 2023 16:00
$26,915.72
$26,981.73
$26,866.45
$26,942.46
May 31 2023 15:00
$27,047.83
$27,058.01
$26,909.67
$26,932.63
35,744,768
May 31 2023 14:00
$27,092.20
$27,105.65
$26,889.56
$27,061.78
497,879,040
May 31 2023 13:00
$27,076.54
$27,222.20
$27,068.80
$27,135.99
May 31 2023 12:00
$27,098.35
$27,118.56
$27,073.36
$27,073.36
May 31 2023 11:00
$27,060.83
$27,129.19
$27,009.69
$27,099.44
May 31 2023 10:00
$27,143.59
$27,152.57
$27,065.08
$27,071.99
May 31 2023 09:00
$27,136.86
$27,160.24
$27,078.29
$27,146.07
126,964,736
May 31 2023 08:00
$27,174.82
$27,210.54
$27,124.87
$27,138.92
97,951,744
May 31 2023 07:00
$27,168.74
$27,216.12
$27,132.70
$27,178.60
121,583,616
May 31 2023 06:00
$27,082.56
$27,190.03
$27,019.14
$27,170.54
722,635,776
May 31 2023 05:00
$27,260.92
$27,271.99
$27,043.69
$27,043.69
1,089,402,880
May 31 2023 04:00
$27,660.87
$27,675.35
$27,277.95
$27,277.95
539,255,808
May 31 2023 03:00
$27,680.51
$27,692.71
$27,630.14
$27,658.64
May 31 2023 02:28
$27,697.51
$27,697.51
$27,697.51
$27,697.51
May 31 2023 02:00
$27,746.55
$27,746.55
$27,612.02
$27,690.94
254,477,312
May 31 2023 01:00
$27,755.92
$27,831.68
$27,744.87
$27,744.87
87,179,264
May 31 2023 00:00
$27,700.53
$27,763.38
$27,677.46
$27,755.12
27,340,800
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.