The closing price for Bitcoin (BTC) on May 30, 2023 was $27,720.49. It was down 0.1% for the day. The latest price is $95,821.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2023 22:00 | $27,726.46 | $27,726.46 | $27,666.29 | $27,720.49 | — |
May 30 2023 21:00 | $27,772.38 | $27,849.10 | $27,680.00 | $27,724.02 | 46,114,816 |
May 30 2023 20:00 | $27,858.12 | $27,868.06 | $27,778.78 | $27,779.38 | 47,316,992 |
May 30 2023 19:00 | $27,775.25 | $27,865.01 | $27,760.72 | $27,836.58 | 86,449,152 |
May 30 2023 18:00 | $27,710.80 | $27,800.50 | $27,679.42 | $27,789.94 | — |
May 30 2023 17:00 | $27,718.87 | $27,779.20 | $27,648.22 | $27,738.62 | — |
May 30 2023 16:00 | $27,681.63 | $27,738.77 | $27,588.50 | $27,723.82 | — |
May 30 2023 15:00 | $27,636.36 | $27,727.93 | $27,636.36 | $27,684.33 | — |
May 30 2023 14:00 | $27,817.22 | $27,872.39 | $27,641.02 | $27,641.02 | 345,368,576 |
May 30 2023 13:00 | $27,920.05 | $27,977.69 | $27,794.35 | $27,837.23 | 396,145,664 |
May 30 2023 12:00 | $28,037.69 | $28,037.69 | $27,831.89 | $27,921.66 | 272,031,744 |
May 30 2023 11:00 | $27,908.89 | $28,029.86 | $27,887.15 | $28,028.41 | 341,361,664 |
May 30 2023 10:00 | $27,861.43 | $28,044.76 | $27,861.43 | $27,928.62 | — |
May 30 2023 09:00 | $27,792.09 | $27,886.29 | $27,792.09 | $27,859.69 | 74,862,592 |
May 30 2023 08:00 | $27,737.53 | $27,820.41 | $27,726.36 | $27,793.30 | — |
May 30 2023 07:00 | $27,804.31 | $27,842.74 | $27,741.94 | $27,746.71 | — |
May 30 2023 06:00 | $27,756.70 | $27,817.87 | $27,756.70 | $27,802.08 | — |
May 30 2023 05:00 | $27,785.76 | $27,785.76 | $27,692.84 | $27,754.56 | — |
May 30 2023 04:00 | $27,837.36 | $27,859.04 | $27,776.37 | $27,786.54 | — |
May 30 2023 03:00 | $27,788.18 | $27,889.97 | $27,782.77 | $27,848.26 | — |
May 30 2023 02:28 | $27,759.47 | $27,759.47 | $27,759.47 | $27,759.47 | — |
May 30 2023 02:00 | $27,774.06 | $27,778.43 | $27,731.99 | $27,751.54 | 21,109,760 |
May 30 2023 01:00 | $27,721.72 | $27,794.53 | $27,705.31 | $27,777.55 | 23,624,704 |
May 30 2023 00:00 | $27,745.12 | $27,782.79 | $27,614.45 | $27,715.00 | 9,450,496 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
