The closing price for Bitcoin (BTC) on May 18, 2021 was $42,909.40. It was down 1.3% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 18 2021 23:00 | $42,857.38 | $43,175.98 | $42,367.83 | $42,909.40 | — |
May 18 2021 22:00 | $43,005.66 | $43,285.87 | $42,796.43 | $42,861.23 | — |
May 18 2021 21:00 | $43,289.26 | $43,506.59 | $42,843.88 | $42,982.59 | — |
May 18 2021 20:00 | $43,266.09 | $43,528.49 | $42,848.64 | $43,308.04 | — |
May 18 2021 19:00 | $42,876.11 | $43,609.00 | $42,636.48 | $43,304.98 | 619,798,528 |
May 18 2021 18:00 | $43,443.17 | $43,443.17 | $42,499.14 | $42,893.94 | — |
May 18 2021 17:00 | $43,666.32 | $43,861.27 | $43,416.35 | $43,446.38 | — |
May 18 2021 16:00 | $43,095.85 | $43,696.73 | $42,767.21 | $43,686.39 | 589,008,896 |
May 18 2021 15:00 | $43,314.83 | $43,768.20 | $42,970.32 | $43,076.44 | — |
May 18 2021 14:00 | $43,816.58 | $43,816.58 | $42,793.02 | $43,310.23 | 466,157,568 |
May 18 2021 13:00 | $44,056.66 | $44,146.52 | $43,445.16 | $43,829.48 | 457,142,272 |
May 18 2021 12:00 | $45,370.91 | $45,370.91 | $43,847.68 | $44,030.40 | — |
May 18 2021 11:00 | $45,425.47 | $45,688.28 | $45,263.02 | $45,440.21 | — |
May 18 2021 10:00 | $45,000.18 | $45,488.27 | $44,857.29 | $45,378.06 | — |
May 18 2021 09:00 | $45,031.68 | $45,104.79 | $44,743.46 | $45,073.44 | — |
May 18 2021 08:00 | $45,234.09 | $45,439.04 | $44,961.80 | $45,116.18 | — |
May 18 2021 07:00 | $44,961.49 | $45,243.88 | $44,961.49 | $45,222.20 | — |
May 18 2021 06:00 | $45,406.64 | $45,812.46 | $44,902.27 | $45,006.03 | — |
May 18 2021 05:00 | $45,319.25 | $45,473.77 | $45,119.76 | $45,405.09 | — |
May 18 2021 04:00 | $44,781.20 | $45,534.30 | $44,781.20 | $45,299.50 | — |
May 18 2021 03:00 | $45,029.87 | $45,038.12 | $44,692.43 | $44,738.54 | — |
May 18 2021 02:00 | $45,064.38 | $45,164.24 | $44,585.50 | $45,023.76 | — |
May 18 2021 01:00 | $44,391.24 | $44,391.24 | $44,391.24 | $44,391.24 | — |
May 18 2021 00:00 | $43,488.06 | $44,602.04 | $43,254.79 | $44,327.67 | 4,235,706,368 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
