The closing price for Bitcoin (BTC) on May 16, 2021 was $46,456.06. It was down 0.6% for the day. The latest price is $102,946.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2021 23:00 | $45,564.46 | $46,479.11 | $45,451.45 | $46,456.06 | 1,995,087,872 |
May 16 2021 22:00 | $45,181.56 | $46,216.43 | $45,181.56 | $46,009.39 | 1,629,360,128 |
May 16 2021 21:00 | $44,153.46 | $45,587.45 | $44,000.89 | $45,103.28 | 3,206,561,792 |
May 16 2021 20:00 | $45,531.18 | $45,827.21 | $43,963.35 | $44,168.16 | 2,107,289,600 |
May 16 2021 19:00 | $45,522.58 | $46,170.81 | $44,703.94 | $45,470.31 | 1,897,881,600 |
May 16 2021 18:00 | $47,137.65 | $47,267.63 | $45,625.43 | $45,625.43 | 634,490,880 |
May 16 2021 17:00 | $47,323.90 | $47,426.33 | $46,341.69 | $47,247.99 | 1,258,598,400 |
May 16 2021 16:00 | $47,762.22 | $48,086.11 | $47,063.27 | $47,368.91 | — |
May 16 2021 15:00 | $48,340.00 | $48,340.00 | $47,761.59 | $47,777.93 | — |
May 16 2021 14:00 | $48,953.99 | $49,191.50 | $48,185.55 | $48,366.26 | — |
May 16 2021 13:00 | $48,633.32 | $48,992.42 | $48,523.39 | $48,979.91 | — |
May 16 2021 12:00 | $49,025.57 | $49,149.96 | $48,633.09 | $48,641.47 | — |
May 16 2021 11:00 | $49,579.61 | $49,586.64 | $48,973.61 | $49,033.80 | — |
May 16 2021 10:00 | $49,287.16 | $49,720.04 | $49,234.57 | $49,583.33 | — |
May 16 2021 09:00 | $48,936.88 | $49,412.94 | $48,936.88 | $49,281.20 | — |
May 16 2021 08:00 | $49,340.53 | $49,348.67 | $48,749.17 | $48,945.91 | — |
May 16 2021 07:00 | $49,056.37 | $49,295.86 | $48,852.05 | $49,200.49 | — |
May 16 2021 06:00 | $48,192.41 | $49,450.93 | $48,168.38 | $49,033.18 | 449,572,864 |
May 16 2021 05:00 | $48,118.05 | $48,344.00 | $48,098.98 | $48,244.29 | — |
May 16 2021 04:00 | $48,321.75 | $48,729.64 | $48,101.27 | $48,143.69 | — |
May 16 2021 03:00 | $48,175.14 | $48,354.82 | $47,818.05 | $48,282.96 | — |
May 16 2021 02:00 | $48,074.87 | $48,287.71 | $47,971.66 | $48,222.35 | 16,486,400 |
May 16 2021 01:00 | $47,291.60 | $47,291.60 | $47,291.60 | $47,291.60 | — |
May 16 2021 00:00 | $46,716.64 | $47,663.66 | $46,624.20 | $47,301.14 | 3,399,168,000 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
