The closing price for Bitcoin (BTC) on May 28, 2024 was $68,544.63. It was down 1.2% for the day. The latest price is $117,599.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2024 22:00 | $68,322.10 | $68,579.57 | $68,322.10 | $68,544.63 | 56,016,896 |
May 28 2024 21:00 | $68,239.80 | $68,428.29 | $68,209.17 | $68,331.60 | 99,252,224 |
May 28 2024 20:00 | $68,366.09 | $68,420.03 | $68,107.80 | $68,216.84 | — |
May 28 2024 19:00 | $67,778.51 | $68,503.86 | $67,778.51 | $68,398.12 | 272,824,320 |
May 28 2024 18:00 | $67,693.41 | $67,879.88 | $67,326.56 | $67,756.28 | 712,216,576 |
May 28 2024 17:00 | $67,652.77 | $68,072.39 | $67,616.02 | $67,695.76 | 171,888,640 |
May 28 2024 16:00 | $68,301.45 | $68,351.23 | $67,677.71 | $67,677.71 | — |
May 28 2024 15:00 | $67,910.25 | $68,374.95 | $67,775.42 | $68,316.98 | — |
May 28 2024 14:00 | $67,708.23 | $68,132.93 | $67,533.34 | $67,920.11 | 786,176,000 |
May 28 2024 13:00 | $68,144.21 | $68,381.48 | $67,685.77 | $67,685.77 | 912,472,064 |
May 28 2024 12:00 | $68,326.66 | $68,479.23 | $68,191.28 | $68,208.95 | 208,418,816 |
May 28 2024 11:00 | $68,518.62 | $68,577.98 | $68,245.35 | $68,293.69 | 105,232,384 |
May 28 2024 10:00 | $68,291.92 | $68,801.84 | $68,231.20 | $68,545.57 | 889,368,576 |
May 28 2024 09:00 | $68,072.20 | $68,428.48 | $67,988.20 | $68,308.81 | 471,574,528 |
May 28 2024 08:00 | $67,645.52 | $68,177.02 | $67,574.05 | $68,068.52 | 467,191,808 |
May 28 2024 07:00 | $67,911.08 | $67,945.34 | $67,637.89 | $67,651.53 | 304,046,080 |
May 28 2024 06:00 | $67,992.57 | $68,010.06 | $67,748.90 | $67,876.88 | 233,265,152 |
May 28 2024 05:00 | $67,751.02 | $67,962.69 | $67,674.26 | $67,962.69 | 240,756,736 |
May 28 2024 04:00 | $68,013.41 | $68,078.54 | $67,455.84 | $67,755.59 | 822,208,512 |
May 28 2024 03:29 | $68,177.73 | $68,177.73 | $68,177.73 | $68,177.73 | — |
May 28 2024 03:00 | $68,655.44 | $68,668.01 | $68,139.23 | $68,201.59 | 333,551,616 |
May 28 2024 02:00 | $68,570.98 | $68,788.33 | $68,424.32 | $68,680.95 | 718,084,096 |
May 28 2024 01:00 | $69,312.07 | $69,500.71 | $68,548.71 | $68,548.71 | 722,276,352 |
May 28 2024 00:00 | $69,382.23 | $69,397.53 | $69,082.80 | $69,279.37 | 410,812,416 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
