The closing price for Bitcoin (BTC) on May 20, 2023 was $27,067.21. It was up 0.7% for the day. The latest price is $115,345.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 20 2023 23:00 | $27,073.16 | $27,077.18 | $27,063.23 | $27,067.21 | — |
May 20 2023 22:00 | $27,045.71 | $27,075.43 | $27,024.27 | $27,075.43 | — |
May 20 2023 21:00 | $27,020.57 | $27,055.89 | $26,983.17 | $27,043.60 | 21,548,544 |
May 20 2023 20:00 | $27,072.23 | $27,094.58 | $27,018.54 | $27,019.09 | — |
May 20 2023 19:00 | $27,038.70 | $27,082.09 | $26,986.98 | $27,071.25 | — |
May 20 2023 18:00 | $27,138.55 | $27,155.16 | $27,045.72 | $27,045.72 | 136,502,784 |
May 20 2023 17:00 | $26,928.18 | $27,099.00 | $26,928.18 | $27,095.97 | — |
May 20 2023 16:00 | $26,956.01 | $26,956.09 | $26,924.76 | $26,927.36 | — |
May 20 2023 15:00 | $26,924.64 | $26,979.13 | $26,908.59 | $26,948.20 | — |
May 20 2023 14:00 | $26,898.95 | $26,929.55 | $26,898.03 | $26,929.55 | — |
May 20 2023 13:00 | $26,900.53 | $26,917.49 | $26,885.50 | $26,897.50 | — |
May 20 2023 12:00 | $26,886.95 | $26,939.91 | $26,886.95 | $26,900.93 | — |
May 20 2023 11:00 | $26,893.10 | $26,908.15 | $26,880.16 | $26,886.54 | — |
May 20 2023 10:00 | $26,888.20 | $26,904.88 | $26,886.42 | $26,893.01 | — |
May 20 2023 09:00 | $26,920.03 | $26,920.03 | $26,878.94 | $26,887.26 | — |
May 20 2023 08:00 | $26,862.53 | $26,917.37 | $26,862.53 | $26,917.37 | — |
May 20 2023 07:00 | $26,864.03 | $26,866.48 | $26,848.58 | $26,862.62 | — |
May 20 2023 06:00 | $26,876.17 | $26,879.85 | $26,851.71 | $26,851.71 | — |
May 20 2023 05:00 | $26,878.26 | $26,880.64 | $26,863.69 | $26,873.88 | — |
May 20 2023 04:00 | $26,871.21 | $26,878.59 | $26,861.43 | $26,878.59 | — |
May 20 2023 03:00 | $26,848.38 | $26,880.65 | $26,848.38 | $26,873.25 | — |
May 20 2023 02:28 | $26,857.87 | $26,857.87 | $26,857.87 | $26,857.87 | — |
May 20 2023 02:00 | $26,870.12 | $26,881.19 | $26,864.51 | $26,865.82 | 6,543,360 |
May 20 2023 01:00 | $26,856.15 | $26,889.43 | $26,856.15 | $26,869.58 | 12,715,008 |
May 20 2023 00:00 | $26,888.84 | $26,902.26 | $26,843.28 | $26,856.33 | 15,546,368 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
