The closing price for Bitcoin (BTC) on May 17 was $77,407.59. It was down 0.9% for the day. The latest price is $83,170.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 17 2026 23:00 | $77,904.00 | $77,951.02 | $76,726.51 | $77,407.59 | 2,687,389,696 |
May 17 2026 22:00 | $78,350.23 | $78,367.26 | $77,796.72 | $77,953.89 | 704,749,568 |
May 17 2026 21:00 | $78,228.00 | $78,444.17 | $78,196.52 | $78,364.12 | 98,273,280 |
May 17 2026 20:00 | $78,368.72 | $78,402.46 | $78,204.63 | $78,226.40 | 194,664,448 |
May 17 2026 19:00 | $78,232.00 | $78,429.58 | $78,168.68 | $78,393.96 | 23,489,536 |
May 17 2026 18:00 | $78,056.21 | $78,238.18 | $77,972.25 | $78,230.68 | — |
May 17 2026 17:00 | $78,013.81 | $78,064.64 | $77,833.94 | $78,056.21 | — |
May 17 2026 16:00 | $78,012.91 | $78,147.43 | $77,992.02 | $78,001.99 | — |
May 17 2026 15:00 | $78,000.10 | $78,092.16 | $77,884.81 | $78,012.90 | — |
May 17 2026 14:00 | $78,188.96 | $78,188.96 | $77,815.32 | $78,014.74 | — |
May 17 2026 13:00 | $78,332.38 | $78,333.99 | $78,146.14 | $78,175.09 | — |
May 17 2026 12:00 | $78,384.83 | $78,510.00 | $78,303.28 | $78,332.38 | — |
May 17 2026 11:00 | $78,438.68 | $78,439.68 | $78,263.64 | $78,382.00 | — |
May 17 2026 10:00 | $78,217.32 | $78,557.30 | $78,217.07 | $78,431.36 | — |
May 17 2026 09:00 | $78,057.98 | $78,267.01 | $78,036.53 | $78,216.96 | — |
May 17 2026 08:00 | $78,153.81 | $78,169.64 | $78,000.09 | $78,058.18 | — |
May 17 2026 07:00 | $78,077.58 | $78,175.16 | $78,028.09 | $78,152.13 | — |
May 17 2026 06:00 | $78,106.83 | $78,182.60 | $77,991.67 | $78,077.57 | — |
May 17 2026 05:00 | $78,119.65 | $78,288.99 | $78,074.10 | $78,098.31 | 137,803,776 |
May 17 2026 04:00 | $77,993.24 | $78,170.90 | $77,971.98 | $78,124.00 | — |
May 17 2026 03:00 | $77,854.91 | $77,986.52 | $77,854.91 | $77,955.40 | 234,817,536 |
May 17 2026 02:00 | $77,709.69 | $77,909.48 | $77,707.91 | $77,868.01 | 394,911,744 |
May 17 2026 01:00 | $77,936.02 | $78,074.40 | $77,693.24 | $77,708.16 | 809,154,560 |
May 17 2026 00:00 | $78,106.30 | $78,203.91 | $77,779.68 | $77,906.13 | 300,601,344 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.