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 $111,789.60.
| 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.
