The closing price for Bitcoin (BTC) on May 20, 2021 was $40,782.74. It was up 11% for the day. The latest price is $97,256.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 20 2021 23:00 | $41,603.98 | $41,603.98 | $40,423.98 | $40,782.74 | 1,481,785,344 |
May 20 2021 22:00 | $40,779.31 | $41,410.18 | $39,675.37 | $41,410.18 | — |
May 20 2021 21:00 | $40,068.80 | $40,819.66 | $39,859.86 | $40,696.72 | 559,702,016 |
May 20 2021 20:00 | $40,262.54 | $40,636.02 | $39,835.12 | $40,046.57 | — |
May 20 2021 19:00 | $39,905.65 | $40,401.90 | $39,708.45 | $40,380.38 | — |
May 20 2021 18:00 | $39,850.63 | $40,041.15 | $39,376.52 | $39,879.50 | — |
May 20 2021 17:00 | $39,376.29 | $40,089.03 | $38,949.79 | $39,801.93 | — |
May 20 2021 16:00 | $41,500.13 | $41,500.13 | $38,449.52 | $39,456.52 | — |
May 20 2021 15:00 | $41,522.84 | $42,027.06 | $41,168.52 | $41,538.04 | — |
May 20 2021 14:00 | $41,793.67 | $42,243.74 | $41,402.89 | $41,596.73 | — |
May 20 2021 13:00 | $41,759.87 | $42,462.98 | $41,602.97 | $41,840.87 | — |
May 20 2021 12:00 | $40,548.59 | $41,993.68 | $40,212.13 | $41,845.47 | — |
May 20 2021 11:00 | $40,461.85 | $40,705.91 | $39,845.71 | $40,387.05 | — |
May 20 2021 10:00 | $39,975.54 | $40,489.89 | $39,633.45 | $40,388.98 | 405,250,048 |
May 20 2021 09:00 | $39,877.28 | $40,149.71 | $38,847.19 | $39,970.63 | 1,032,740,864 |
May 20 2021 08:00 | $40,026.12 | $40,301.66 | $39,428.59 | $39,801.68 | — |
May 20 2021 07:00 | $39,846.27 | $40,738.53 | $39,846.27 | $40,007.69 | — |
May 20 2021 06:00 | $39,962.00 | $40,229.59 | $39,359.98 | $39,940.41 | 399,990,784 |
May 20 2021 05:00 | $39,658.57 | $40,014.58 | $39,274.88 | $39,901.21 | — |
May 20 2021 04:00 | $38,350.01 | $39,773.28 | $38,350.01 | $39,543.04 | — |
May 20 2021 03:00 | $38,224.54 | $38,612.12 | $37,948.18 | $38,284.79 | — |
May 20 2021 02:00 | $37,044.32 | $38,255.18 | $37,044.32 | $38,255.18 | 3,653,722,112 |
May 20 2021 01:00 | $35,822.40 | $35,822.40 | $35,822.40 | $35,822.40 | — |
May 20 2021 00:00 | $36,753.67 | $38,161.13 | $35,050.62 | $35,662.52 | 6,993,797,120 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
