The closing price for Bitcoin (BTC) on May 31, 2021 was $37,332.86. It was up 5% for the day. The latest price is $82,450.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2021 23:00 | $36,903.41 | $37,468.25 | $36,847.91 | $37,332.86 | 1,001,123,840 |
May 31 2021 22:00 | $36,945.19 | $37,226.00 | $36,899.97 | $36,963.61 | 333,860,864 |
May 31 2021 21:00 | $36,705.45 | $37,028.02 | $36,662.24 | $36,899.73 | 246,693,888 |
May 31 2021 20:00 | $36,875.05 | $36,982.53 | $36,602.69 | $36,658.61 | — |
May 31 2021 19:00 | $36,721.64 | $36,867.94 | $36,587.64 | $36,867.94 | 141,369,344 |
May 31 2021 18:00 | $36,963.43 | $36,963.43 | $36,663.48 | $36,740.52 | — |
May 31 2021 17:00 | $37,142.17 | $37,142.17 | $36,764.72 | $36,977.94 | 955,899,904 |
May 31 2021 16:00 | $37,009.54 | $37,461.42 | $36,938.87 | $37,136.88 | 553,574,400 |
May 31 2021 15:00 | $36,658.17 | $37,135.34 | $36,654.98 | $36,989.57 | 544,780,288 |
May 31 2021 14:00 | $36,777.32 | $36,803.06 | $36,416.60 | $36,636.66 | 30,007,296 |
May 31 2021 13:00 | $36,816.41 | $37,071.53 | $36,613.20 | $36,804.54 | 1,376,444,416 |
May 31 2021 12:00 | $36,869.56 | $37,221.93 | $36,679.25 | $36,790.44 | — |
May 31 2021 11:00 | $36,916.39 | $37,198.37 | $36,831.76 | $36,944.73 | 404,307,968 |
May 31 2021 10:00 | $35,971.47 | $36,992.52 | $35,971.47 | $36,924.15 | 2,213,036,032 |
May 31 2021 09:00 | $36,175.74 | $36,387.52 | $35,960.82 | $36,037.33 | 625,225,728 |
May 31 2021 08:00 | $35,838.68 | $36,227.30 | $35,644.86 | $36,195.52 | 1,148,401,664 |
May 31 2021 07:00 | $35,093.87 | $35,965.95 | $35,042.87 | $35,837.23 | 400,318,464 |
May 31 2021 06:00 | $34,483.26 | $35,056.39 | $34,483.26 | $35,056.39 | 273,248,256 |
May 31 2021 05:00 | $34,502.20 | $34,642.84 | $34,267.74 | $34,478.23 | — |
May 31 2021 04:00 | $34,537.65 | $34,663.16 | $34,241.95 | $34,415.20 | — |
May 31 2021 03:00 | $34,757.08 | $34,757.08 | $34,333.17 | $34,540.64 | — |
May 31 2021 02:00 | $34,816.19 | $34,934.97 | $34,603.16 | $34,822.59 | 253,179,904 |
May 31 2021 01:00 | $35,334.27 | $35,424.10 | $34,811.21 | $34,885.67 | — |
May 31 2021 00:59 | $35,391.19 | $35,391.19 | $35,391.19 | $35,391.19 | — |
May 31 2021 00:00 | $35,547.23 | $35,896.89 | $35,237.83 | $35,406.70 | 624,893,952 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
