The closing price for Bitcoin (BTC) on May 28, 2021 was $35,697.61. It was down 7.3% for the day. The latest price is $82,062.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 23:00 | $35,071.87 | $35,765.23 | $35,042.96 | $35,697.61 | 1,330,479,104 |
May 28 2021 22:00 | $35,081.81 | $35,541.83 | $34,826.36 | $35,090.43 | 933,183,488 |
May 28 2021 21:00 | $35,251.37 | $35,431.17 | $34,779.04 | $35,071.61 | 760,848,384 |
May 28 2021 20:00 | $35,825.75 | $36,267.17 | $35,270.52 | $35,270.52 | 825,946,112 |
May 28 2021 19:00 | $36,254.40 | $36,500.95 | $35,672.22 | $35,855.22 | 427,302,912 |
May 28 2021 18:00 | $36,014.83 | $36,358.54 | $35,625.16 | $36,273.17 | 754,642,944 |
May 28 2021 17:00 | $35,890.18 | $36,314.20 | $35,759.68 | $35,953.79 | 1,203,343,360 |
May 28 2021 16:00 | $36,821.80 | $36,840.54 | $35,893.14 | $35,893.14 | — |
May 28 2021 15:00 | $36,638.61 | $37,014.04 | $36,535.71 | $36,776.64 | 50,069,504 |
May 28 2021 14:00 | $37,016.27 | $37,094.16 | $36,646.55 | $36,646.55 | — |
May 28 2021 13:00 | $36,666.59 | $37,261.09 | $36,666.59 | $37,039.30 | 1,285,976,064 |
May 28 2021 12:00 | $35,392.22 | $36,765.58 | $35,314.04 | $36,727.61 | 2,855,600,128 |
May 28 2021 11:00 | $36,001.92 | $36,195.59 | $35,178.37 | $35,445.18 | 298,254,336 |
May 28 2021 10:00 | $36,042.82 | $36,325.88 | $35,817.59 | $35,988.49 | 804,769,792 |
May 28 2021 09:00 | $35,974.24 | $36,187.24 | $35,470.14 | $35,989.83 | 2,360,303,616 |
May 28 2021 08:00 | $37,023.92 | $37,245.52 | $35,853.69 | $35,900.69 | — |
May 28 2021 07:00 | $36,956.67 | $37,345.91 | $36,650.14 | $36,932.30 | 1,208,340,480 |
May 28 2021 06:00 | $37,035.91 | $37,205.95 | $36,587.70 | $36,882.28 | 1,268,183,040 |
May 28 2021 05:00 | $37,401.99 | $37,611.43 | $36,824.46 | $37,037.54 | 48,685,056 |
May 28 2021 04:00 | $38,303.98 | $38,303.98 | $37,350.01 | $37,432.00 | — |
May 28 2021 03:00 | $38,323.89 | $38,323.89 | $37,902.10 | $38,245.45 | — |
May 28 2021 02:00 | $38,167.72 | $38,379.20 | $38,076.29 | $38,322.30 | — |
May 28 2021 01:00 | $38,066.79 | $38,066.79 | $38,066.79 | $38,066.79 | — |
May 28 2021 00:00 | $38,507.08 | $38,856.97 | $38,093.02 | $38,093.02 | 872,685,568 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
