The closing price for Bitcoin (BTC) last Friday was $77,461.80. It was down 1.1% for the day. The latest price is $78,552.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 24 2026 23:00 | $77,368.64 | $77,484.98 | $77,358.83 | $77,461.80 | 215,015,424 |
April 24 2026 22:00 | $77,572.04 | $77,650.72 | $77,306.06 | $77,360.00 | 392,822,784 |
April 24 2026 21:00 | $77,748.68 | $77,785.00 | $77,565.45 | $77,565.45 | 263,231,488 |
April 24 2026 20:00 | $77,657.02 | $77,781.92 | $77,480.00 | $77,748.68 | — |
April 24 2026 19:00 | $77,680.23 | $77,767.41 | $77,556.32 | $77,659.72 | — |
April 24 2026 18:00 | $77,691.46 | $77,741.89 | $77,385.91 | $77,637.61 | — |
April 24 2026 17:00 | $77,772.30 | $77,831.84 | $77,502.60 | $77,707.15 | — |
April 24 2026 16:00 | $78,077.08 | $78,081.24 | $77,606.47 | $77,804.04 | 34,394,112 |
April 24 2026 15:00 | $78,057.99 | $78,237.56 | $77,619.99 | $78,068.03 | — |
April 24 2026 14:00 | $78,067.28 | $78,096.01 | $77,704.19 | $78,074.16 | 260,997,120 |
April 24 2026 13:00 | $78,290.64 | $78,447.76 | $77,922.96 | $78,107.86 | 300,425,216 |
April 24 2026 12:00 | $78,272.97 | $78,377.05 | $78,056.88 | $78,290.65 | — |
April 24 2026 11:00 | $77,776.02 | $78,395.27 | $77,762.44 | $78,256.09 | 1,137,606,656 |
April 24 2026 10:00 | $77,528.62 | $77,798.31 | $77,457.21 | $77,762.45 | — |
April 24 2026 09:00 | $77,811.43 | $77,826.07 | $77,436.00 | $77,551.89 | — |
April 24 2026 08:00 | $77,676.96 | $78,029.98 | $77,593.20 | $77,808.73 | — |
April 24 2026 07:00 | $77,805.00 | $77,878.20 | $77,568.44 | $77,676.96 | 466,751,488 |
April 24 2026 06:00 | $77,992.13 | $77,999.10 | $77,786.29 | $77,813.12 | — |
April 24 2026 05:00 | $77,673.60 | $78,039.39 | $77,465.90 | $77,974.29 | — |
April 24 2026 04:00 | $77,744.91 | $77,871.93 | $77,532.01 | $77,682.91 | 117,673,984 |
April 24 2026 03:00 | $78,166.49 | $78,198.97 | $77,718.28 | $77,785.00 | 159,449,088 |
April 24 2026 02:00 | $78,451.70 | $78,601.71 | $78,100.36 | $78,154.10 | 492,437,504 |
April 24 2026 01:00 | $78,447.17 | $78,483.07 | $77,992.28 | $78,464.10 | 253,349,888 |
April 24 2026 00:00 | $78,312.11 | $78,516.33 | $78,192.27 | $78,446.02 | — |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.