The closing price for Bitcoin (BTC) on May 28 was $107,772.68. It was down 1.1% for the day. The latest price is $117,394.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2025 23:00 | $107,436.77 | $108,034.90 | $107,436.77 | $107,772.68 | 1,288,249,344 |
May 28 2025 22:00 | $107,521.48 | $107,521.48 | $107,191.83 | $107,460.86 | — |
May 28 2025 21:00 | $107,343.84 | $107,569.40 | $107,231.34 | $107,441.19 | — |
May 28 2025 20:00 | $106,982.24 | $107,408.01 | $106,815.80 | $107,350.00 | 1,022,988,288 |
May 28 2025 19:00 | $107,489.82 | $107,794.47 | $107,043.41 | $107,142.99 | — |
May 28 2025 18:00 | $107,710.13 | $107,853.09 | $107,452.30 | $107,483.67 | — |
May 28 2025 17:00 | $107,387.58 | $107,840.76 | $107,387.58 | $107,716.05 | 121,647,104 |
May 28 2025 16:00 | $107,139.47 | $107,456.08 | $107,139.47 | $107,386.70 | — |
May 28 2025 15:00 | $107,568.47 | $107,688.45 | $107,127.67 | $107,127.67 | 194,473,984 |
May 28 2025 14:00 | $108,100.70 | $108,229.31 | $107,550.10 | $107,550.10 | — |
May 28 2025 13:00 | $108,912.43 | $108,976.05 | $108,085.83 | $108,085.83 | — |
May 28 2025 12:00 | $108,901.38 | $109,073.87 | $108,837.61 | $108,914.52 | — |
May 28 2025 11:00 | $108,888.80 | $108,965.86 | $108,776.09 | $108,902.12 | — |
May 28 2025 10:00 | $108,828.30 | $108,918.82 | $108,368.69 | $108,901.52 | — |
May 28 2025 09:00 | $109,078.84 | $109,078.84 | $108,594.39 | $108,793.30 | 228,151,296 |
May 28 2025 08:00 | $108,853.76 | $109,129.16 | $108,711.79 | $109,047.75 | — |
May 28 2025 07:00 | $108,762.49 | $109,024.70 | $108,762.49 | $108,853.15 | — |
May 28 2025 06:00 | $109,038.47 | $109,038.47 | $108,699.89 | $108,761.11 | 36,802,560 |
May 28 2025 05:00 | $109,008.95 | $109,104.02 | $108,892.76 | $109,050.21 | — |
May 28 2025 04:00 | $108,928.52 | $109,074.04 | $108,683.93 | $109,004.89 | — |
May 28 2025 03:29 | $108,788.51 | $108,788.51 | $108,788.51 | $108,788.51 | — |
May 28 2025 03:00 | $108,695.45 | $108,872.23 | $108,615.89 | $108,783.96 | 2,476,650,496 |
May 28 2025 02:00 | $108,715.13 | $108,870.48 | $108,483.05 | $108,702.20 | 11,874,869,248 |
May 28 2025 01:00 | $109,228.40 | $109,270.54 | $108,809.05 | $108,830.98 | 9,016,442,880 |
May 28 2025 00:00 | $108,981.19 | $109,249.10 | $108,752.26 | $109,233.48 | 2,241,372,160 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
