The closing price for Bitcoin (BTC) on May 17, 2023 was $27,396.25. It was up 1.3% for the day. The latest price is $84,185.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 17 2023 23:00 | $27,335.81 | $27,419.91 | $27,335.81 | $27,396.25 | 77,500,416 |
May 17 2023 22:00 | $27,367.79 | $27,383.22 | $27,306.40 | $27,328.08 | 80,847,872 |
May 17 2023 21:00 | $27,337.86 | $27,443.35 | $27,279.74 | $27,367.48 | 247,212,032 |
May 17 2023 20:00 | $27,359.44 | $27,465.93 | $27,298.03 | $27,345.90 | 266,417,152 |
May 17 2023 19:00 | $27,098.76 | $27,424.36 | $27,098.76 | $27,375.58 | 680,902,656 |
May 17 2023 18:00 | $27,084.16 | $27,184.06 | $27,077.58 | $27,101.41 | 270,081,024 |
May 17 2023 17:00 | $26,904.92 | $27,138.60 | $26,867.52 | $27,078.54 | 310,611,968 |
May 17 2023 16:00 | $26,797.44 | $26,929.78 | $26,742.44 | $26,905.27 | 188,940,288 |
May 17 2023 15:00 | $26,777.23 | $26,825.28 | $26,738.59 | $26,781.05 | — |
May 17 2023 14:00 | $26,631.90 | $26,810.22 | $26,600.14 | $26,778.21 | 199,066,624 |
May 17 2023 13:00 | $26,674.45 | $26,758.67 | $26,607.17 | $26,645.01 | 5,267,456 |
May 17 2023 12:00 | $26,636.77 | $26,757.54 | $26,614.05 | $26,670.36 | 52,183,040 |
May 17 2023 11:00 | $26,869.63 | $26,869.63 | $26,601.05 | $26,633.69 | 396,231,680 |
May 17 2023 10:00 | $26,873.68 | $26,904.11 | $26,842.41 | $26,857.50 | — |
May 17 2023 09:00 | $26,815.67 | $26,874.06 | $26,809.90 | $26,874.06 | — |
May 17 2023 08:00 | $26,854.89 | $26,854.89 | $26,785.41 | $26,824.09 | 152,404,992 |
May 17 2023 07:00 | $27,002.28 | $27,036.03 | $26,813.71 | $26,859.97 | 184,468,480 |
May 17 2023 06:00 | $26,997.75 | $27,009.41 | $26,945.13 | $27,001.79 | 47,160,320 |
May 17 2023 05:00 | $27,079.65 | $27,079.65 | $26,994.76 | $27,010.26 | 36,315,136 |
May 17 2023 04:00 | $27,062.27 | $27,099.75 | $27,055.66 | $27,081.92 | 2,653,184 |
May 17 2023 03:00 | $27,074.03 | $27,131.40 | $27,050.72 | $27,064.55 | — |
May 17 2023 02:28 | $27,129.72 | $27,129.72 | $27,129.72 | $27,129.72 | — |
May 17 2023 02:00 | $27,163.69 | $27,185.64 | $27,128.73 | $27,128.73 | 31,152,128 |
May 17 2023 01:00 | $27,105.13 | $27,223.07 | $27,060.97 | $27,171.84 | 163,213,312 |
May 17 2023 00:00 | $27,035.47 | $27,113.91 | $26,985.89 | $27,109.73 | 103,176,192 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
