The closing price for Bitcoin (BTC) on May 20 was $69,778.13. It was up 5.3% for the day. The latest price is $98,422.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 20 2024 22:00 | $69,704.17 | $69,979.89 | $69,576.88 | $69,778.13 | 989,552,640 |
May 20 2024 21:00 | $69,509.38 | $69,774.83 | $68,969.97 | $69,683.48 | 2,026,438,656 |
May 20 2024 20:00 | $70,048.80 | $70,347.91 | $69,249.95 | $69,488.13 | 3,945,654,272 |
May 20 2024 19:00 | $68,772.18 | $69,990.76 | $68,654.23 | $69,881.77 | 3,622,457,344 |
May 20 2024 18:00 | $68,354.14 | $68,742.03 | $68,354.14 | $68,662.62 | 1,188,012,032 |
May 20 2024 17:00 | $68,209.84 | $68,614.67 | $68,078.82 | $68,321.15 | 1,414,545,408 |
May 20 2024 16:00 | $67,423.08 | $68,257.45 | $67,423.08 | $68,199.60 | 2,146,453,504 |
May 20 2024 15:00 | $66,985.55 | $67,450.02 | $66,898.81 | $67,405.49 | 1,186,349,056 |
May 20 2024 14:00 | $67,099.13 | $67,099.13 | $66,767.93 | $66,960.97 | 516,710,400 |
May 20 2024 13:00 | $66,928.93 | $67,114.44 | $66,826.79 | $67,058.55 | 242,917,376 |
May 20 2024 12:00 | $67,006.74 | $67,072.11 | $66,802.12 | $66,926.51 | — |
May 20 2024 11:00 | $67,131.69 | $67,293.39 | $66,927.47 | $66,999.04 | — |
May 20 2024 10:00 | $66,903.17 | $67,296.95 | $66,880.76 | $67,162.46 | — |
May 20 2024 09:00 | $66,763.67 | $66,962.53 | $66,755.27 | $66,903.90 | 99,368,960 |
May 20 2024 08:00 | $66,837.05 | $67,017.20 | $66,768.66 | $66,775.84 | 217,575,424 |
May 20 2024 07:00 | $66,411.34 | $66,884.88 | $66,411.34 | $66,843.30 | 558,471,168 |
May 20 2024 06:00 | $67,141.70 | $67,158.67 | $66,374.00 | $66,374.00 | 407,355,392 |
May 20 2024 05:00 | $67,124.82 | $67,261.24 | $67,062.59 | $67,122.19 | 689,293,312 |
May 20 2024 04:00 | $66,678.97 | $67,118.85 | $66,629.35 | $67,109.92 | 623,489,024 |
May 20 2024 03:29 | $66,578.42 | $66,578.42 | $66,578.42 | $66,578.42 | — |
May 20 2024 03:00 | $66,655.26 | $66,727.79 | $66,592.81 | $66,594.15 | 78,784,512 |
May 20 2024 02:00 | $66,517.19 | $66,745.36 | $66,513.88 | $66,677.10 | 402,104,320 |
May 20 2024 01:00 | $66,448.52 | $66,534.85 | $66,086.17 | $66,503.41 | 746,006,528 |
May 20 2024 00:00 | $66,277.66 | $66,451.94 | $66,163.68 | $66,445.93 | 386,658,304 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
