In May 2022 Bitcoin (BTC-AUD) was priced at $53,932 AUD (Australian Dollar)
2022
1 days
What was the historical Bitcoin price for May 2022 in Australian Dollar (AUD)? The average price for Bitcoin in May 2022 BTC-AUD was $53,932. The closing price for Bitcoin (BTC) in May 2022 was $54,471, on May 1, 2022. It was up 2.1% for the month and down -14.6% for the year.
Daily price history for BTC-AUD (Bitcoin AUD), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in AUD for May 1, 2022 was $53,932, the opening price $53,366 and the closing price $54,471.
The daily high for May 1, 2022 was $54,705 and the daily low $53,186.
The price that day was up 2.1% for the day, down % for the month and down -14.6% for the year.
The average price for Bitcoin (BTC) in AUD for May 2, 2022 was $54,714, the opening price $54,475 and the closing price $54,644.
The daily high for May 2, 2022 was $55,470 and the daily low $54,267.
The price that day was up 0.3% for the day, down % for the month and down -14.3% for the year.
The average price for Bitcoin (BTC) in AUD for May 3, 2022 was $53,767, the opening price $54,642 and the closing price $53,165.
The daily high for May 3, 2022 was $54,304 and the daily low $52,956.
The price that day was down -2.7% for the day, down % for the month and down -16.6% for the year.
The average price for Bitcoin (BTC) in AUD for May 4, 2022 was $54,078, the opening price $53,161 and the closing price $54,747.
The daily high for May 4, 2022 was $55,289 and the daily low $53,114.
The price that day was up 3.0% for the day, down % for the month and down -14.1% for the year.
The average price for Bitcoin (BTC) in AUD for May 5, 2022 was $52,911, the opening price $54,743 and the closing price $51,377.
The daily high for May 5, 2022 was $55,015 and the daily low $50,508.
The price that day was down -6.2% for the day, down % for the month and down -19.4% for the year.
The average price for Bitcoin (BTC) in AUD for May 6, 2022 was $50,978, the opening price $51,374 and the closing price $50,920.
The daily high for May 6, 2022 was $51,450 and the daily low $50,166.
The price that day was down -0.9% for the day, down % for the month and down -20.1% for the year.
The average price for Bitcoin (BTC) in AUD for May 7, 2022 was $50,373, the opening price $50,922 and the closing price $50,158.
The daily high for May 7, 2022 was $51,045 and the daily low $49,365.
The price that day was down -1.5% for the day, down % for the month and down -21.3% for the year.
The average price for Bitcoin (BTC) in AUD for May 8, 2022 was $49,133, the opening price $50,160 and the closing price $48,348.
The daily high for May 8, 2022 was $50,160 and the daily low $47,865.
The price that day was down -3.6% for the day, down % for the month and down -24.2% for the year.
The average price for Bitcoin (BTC) in AUD for May 9, 2022 was $46,069, the opening price $48,349 and the closing price $43,572.
The daily high for May 9, 2022 was $48,785 and the daily low $43,572.
The price that day was down -9.9% for the day, down % for the month and down -31.7% for the year.
The average price for Bitcoin (BTC) in AUD for May 10, 2022 was $44,556, the opening price $43,538 and the closing price $44,748.
The daily high for May 10, 2022 was $46,767 and the daily low $43,171.
The price that day was up 2.7% for the day, down % for the month and down -29.8% for the year.
The average price for Bitcoin (BTC) in AUD for May 11, 2022 was $43,211, the opening price $44,739 and the closing price $41,777.
The daily high for May 11, 2022 was $45,725 and the daily low $40,602.
The price that day was down -6.6% for the day, down % for the month and down -34.5% for the year.
The average price for Bitcoin (BTC) in AUD for May 12, 2022 was $41,406, the opening price $41,778 and the closing price $42,292.
The daily high for May 12, 2022 was $43,269 and the daily low $38,284.
The price that day was up 1.2% for the day, down % for the month and down -33.7% for the year.
The average price for Bitcoin (BTC) in AUD for May 13, 2022 was $42,775, the opening price $42,268 and the closing price $42,228.
The daily high for May 13, 2022 was $44,727 and the daily low $41,876.
The price that day was down -0.2% for the day, down % for the month and down -33.8% for the year.
The average price for Bitcoin (BTC) in AUD for May 14, 2022 was $42,643, the opening price $42,232 and the closing price $43,408.
The daily high for May 14, 2022 was $43,540 and the daily low $41,391.
The price that day was up 2.8% for the day, down % for the month and down -31.9% for the year.
The average price for Bitcoin (BTC) in AUD for May 15, 2022 was $44,026, the opening price $43,404 and the closing price $45,057.
The daily high for May 15, 2022 was $45,061 and the daily low $42,581.
The price that day was up 3.8% for the day, down % for the month and down -29.3% for the year.
The average price for Bitcoin (BTC) in AUD for May 16, 2022 was $43,768, the opening price $45,056 and the closing price $42,831.
The daily high for May 16, 2022 was $45,057 and the daily low $42,129.
The price that day was down -4.9% for the day, down % for the month and down -32.8% for the year.
The average price for Bitcoin (BTC) in AUD for May 17, 2022 was $43,033, the opening price $42,830 and the closing price $43,280.
The daily high for May 17, 2022 was $43,730 and the daily low $42,290.
The price that day was up 1.0% for the day, down % for the month and down -32.1% for the year.
The average price for Bitcoin (BTC) in AUD for May 18, 2022 was $42,327, the opening price $43,278 and the closing price $41,277.
The daily high for May 18, 2022 was $43,477 and the daily low $41,277.
The price that day was down -4.6% for the day, down % for the month and down -35.3% for the year.
The average price for Bitcoin (BTC) in AUD for May 19, 2022 was $42,151, the opening price $41,277 and the closing price $43,048.
The daily high for May 19, 2022 was $43,078 and the daily low $41,203.
The price that day was up 4.3% for the day, down % for the month and down -32.5% for the year.
The average price for Bitcoin (BTC) in AUD for May 20, 2022 was $42,292, the opening price $43,044 and the closing price $41,497.
The daily high for May 20, 2022 was $43,557 and the daily low $41,070.
The price that day was down -3.6% for the day, down % for the month and down -34.9% for the year.
The average price for Bitcoin (BTC) in AUD for May 21, 2022 was $41,655, the opening price $41,496 and the closing price $41,826.
The daily high for May 21, 2022 was $42,049 and the daily low $41,251.
The price that day was up 0.8% for the day, down % for the month and down -34.4% for the year.
The average price for Bitcoin (BTC) in AUD for May 22, 2022 was $42,362, the opening price $41,826 and the closing price $42,944.
The daily high for May 22, 2022 was $43,074 and the daily low $41,603.
The price that day was up 2.7% for the day, down % for the month and down -32.6% for the year.
The average price for Bitcoin (BTC) in AUD for May 23, 2022 was $41,967, the opening price $42,923 and the closing price $41,063.
The daily high for May 23, 2022 was $43,006 and the daily low $40,874.
The price that day was down -4.4% for the day, down % for the month and down -35.6% for the year.
The average price for Bitcoin (BTC) in AUD for May 24, 2022 was $41,357, the opening price $41,066 and the closing price $41,760.
The daily high for May 24, 2022 was $41,873 and the daily low $40,729.
The price that day was up 1.7% for the day, down % for the month and down -34.5% for the year.
The average price for Bitcoin (BTC) in AUD for May 25, 2022 was $41,886, the opening price $41,757 and the closing price $41,699.
The daily high for May 25, 2022 was $42,389 and the daily low $41,701.
The price that day was down -0.1% for the day, down % for the month and down -34.6% for the year.
The average price for Bitcoin (BTC) in AUD for May 26, 2022 was $41,255, the opening price $41,702 and the closing price $41,231.
The daily high for May 26, 2022 was $42,129 and the daily low $39,958.
The price that day was down -1.1% for the day, down % for the month and down -35.3% for the year.
The average price for Bitcoin (BTC) in AUD for May 27, 2022 was $40,509, the opening price $41,208 and the closing price $39,977.
The daily high for May 27, 2022 was $41,294 and the daily low $39,557.
The price that day was down -3.0% for the day, down % for the month and down -37.3% for the year.
The average price for Bitcoin (BTC) in AUD for May 28, 2022 was $40,081, the opening price $39,970 and the closing price $40,239.
The daily high for May 28, 2022 was $40,239 and the daily low $39,875.
The price that day was up 0.7% for the day, down % for the month and down -36.9% for the year.
The average price for Bitcoin (BTC) in AUD for May 29, 2022 was $40,789, the opening price $40,525 and the closing price $41,134.
The daily high for May 29, 2022 was $41,223 and the daily low $40,275.
The price that day was up 2.2% for the day, down % for the month and down -35.5% for the year.
The average price for Bitcoin (BTC) in AUD for May 30, 2022 was $42,637, the opening price $41,131 and the closing price $44,099.
The daily high for May 30, 2022 was $44,401 and the daily low $40,918.
The price that day was up 7.2% for the day, down % for the month and down -30.8% for the year.
The average price for Bitcoin (BTC) in AUD for May 31, 2022 was $44,224, the opening price $44,095 and the closing price $44,262.
The daily high for May 31, 2022 was $44,862 and the daily low $43,676.
The price that day was up 0.4% for the day, down % for the month and down -30.6% for the year.
The average Bitcoin price in May 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for May 2022 was $31,785, the opening price $37,713 and the closing price $31,792.
The daily high for May was $39,903 and a low of $26,350.
The price that day was down -15.7% for the month and down -31.4% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for May 2022 was €30,069, the opening price €35,769 and the closing price €29,617.
The daily high for May was €37,684 and a low of €25,198.
The price that day was down -17.2% for the month and down -27.3% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for May 2022 was £25,533, the opening price £29,994 and the closing price £25,213.
The daily high for May was £31,746 and a low of £21,616.
The price that day was down -15.9% for the month and down -26.3% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for May 2022 was ¥4,097,944, the opening price ¥4,896,879 and the closing price ¥4,092,859.
The daily high for May was ¥5,157,259 and a low of ¥3,401,234.
The price that day was down -16.4% for the month and down -23.2% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for May 2022 was ¥212,781, the opening price ¥249,228 and the closing price ¥212,137.
The daily high for May was ¥263,691 and a low of ¥178,456.
The price that day was down -14.9% for the month and down -27.9% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for May 2022 was ₹2,456,326, the opening price ₹2,886,000 and the closing price ₹2,467,060.
The daily high for May was ₹3,038,152 and a low of ₹2,041,320.
The price that day was down -14.5% for the month and down -28.5% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for May 2022 was ₩40,284,462, the opening price ₩47,650,144 and the closing price ₩39,509,552.
The daily high for May was ₩50,061,452 and a low of ₩34,024,112.
The price that day was down -17.1% for the month and down -28.2% for the year.
The bitcoin price for the month May in other years.
The average price for Bitcoin (BTC) in AUD for May 2015 was $301, the opening price $299 and the closing price $301.
The daily high for May was $312 and a low of $287.
The price that month was up 0.7% for the month and down -23.2% for the year.
The average price for Bitcoin (BTC) in AUD for May 2016 was $631, the opening price $590 and the closing price $735.
The daily high for May was $772 and a low of $576.
The price that month was up 24.5% for the month and up 24.4% for the year.
The average price for Bitcoin (BTC) in AUD for May 2017 was $2,537, the opening price $1,802 and the closing price $3,080.
The daily high for May was $3,702 and a low of $1,802.
The price that month was up 71.0% for the month and up 130.6% for the year.
The average price for Bitcoin (BTC) in AUD for May 2018 was $11,255, the opening price $12,285 and the closing price $9,912.
The daily high for May was $13,210 and a low of $9,414.
The price that month was down -19.2% for the month and down -45.2% for the year.
The average price for Bitcoin (BTC) in AUD for May 2019 was $10,456, the opening price $7,589 and the closing price $12,352.
The daily high for May was $13,041 and a low of $7,583.
The price that month was up 62.7% for the month and up 132.1% for the year.
The average price for Bitcoin (BTC) in AUD for May 2020 was $14,205, the opening price $13,358 and the closing price $14,204.
The daily high for May was $15,382 and a low of $12,845.
The price that month was up 6.5% for the month and up 38.5% for the year.
The average price for Bitcoin (BTC) in AUD for May 2021 was $60,142, the opening price $74,789 and the closing price $48,213.
The daily high for May was $76,343 and a low of $39,622.
The price that month was down -35.6% for the month and up 28.0% for the year.
The average price for Bitcoin (BTC) in AUD for May 2022 was $45,060, the opening price $53,366 and the closing price $44,262.
The daily high for May was $55,470 and a low of $38,284.
The price that month was down -17.1% for the month and down -30.6% for the year.
The average price for Bitcoin (BTC) in AUD for May 2023 was $41,412, the opening price $44,216 and the closing price $41,837.
The daily high for May was $44,320 and a low of $38,968.
The price that month was down -5.5% for the month and up 72.0% for the year.
The average price for Bitcoin (BTC) in AUD for May 2024 was $98,316, the opening price $93,609 and the closing price $101,305.
The daily high for May was $107,795 and a low of $87,191.
The price that month was up 8.2% for the month and up 63.2% for the year.
The average price for Bitcoin (BTC) in AUD for May 2025 was $160,685, the opening price $146,951 and the closing price $162,693.
The daily high for May was $174,697 and a low of $144,319.
The price that month was up 10.7% for the month and up 7.7% for the year.
The average price for Bitcoin (BTC) in AUD for May 2026 was $108,573, the opening price $105,972 and the closing price $102,477.
The daily high for May was $114,053 and a low of $100,849.
The price that month was down -3.3% for the month and down -21.9% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2022 | $ 53,932 | $ 53,366 | $ 54,705 | $ 53,186 | $ 54,471 | 2% | % | -15% | $ 38,234,720,194 | ₿ 708,944 |
| May 2, 2022 | $ 54,714 | $ 54,475 | $ 55,470 | $ 54,267 | $ 54,644 | 0% | % | -14% | $ 46,692,504,698 | ₿ 853,391 |
| May 3, 2022 | $ 53,767 | $ 54,642 | $ 54,304 | $ 52,956 | $ 53,165 | -3% | % | -17% | $ 38,485,108,037 | ₿ 715,778 |
| May 4, 2022 | $ 54,078 | $ 53,161 | $ 55,289 | $ 53,114 | $ 54,747 | 3% | % | -14% | $ 50,686,712,828 | ₿ 937,292 |
| May 5, 2022 | $ 52,911 | $ 54,743 | $ 55,015 | $ 50,508 | $ 51,377 | -6% | % | -19% | $ 60,551,358,249 | ₿ 1,144,406 |
| May 6, 2022 | $ 50,978 | $ 51,374 | $ 51,450 | $ 50,166 | $ 50,920 | -1% | % | -20% | $ 53,398,687,949 | ₿ 1,047,494 |
| May 7, 2022 | $ 50,373 | $ 50,922 | $ 51,045 | $ 49,365 | $ 50,158 | -1% | % | -21% | $ 34,438,973,343 | ₿ 683,683 |
| May 8, 2022 | $ 49,133 | $ 50,160 | $ 50,160 | $ 47,865 | $ 48,348 | -4% | % | -24% | $ 52,185,946,779 | ₿ 1,062,135 |
| May 9, 2022 | $ 46,069 | $ 48,349 | $ 48,785 | $ 43,572 | $ 43,572 | -10% | % | -32% | $ 91,115,148,567 | ₿ 1,977,780 |
| May 10, 2022 | $ 44,556 | $ 43,538 | $ 46,767 | $ 43,171 | $ 44,748 | 3% | % | -30% | $ 86,273,176,910 | ₿ 1,936,285 |
| May 11, 2022 | $ 43,211 | $ 44,739 | $ 45,725 | $ 40,602 | $ 41,777 | -7% | % | -34% | $ 101,624,755,253 | ₿ 2,351,840 |
| May 12, 2022 | $ 41,406 | $ 41,778 | $ 43,269 | $ 38,284 | $ 42,292 | 1% | % | -34% | $ 97,533,422,739 | ₿ 2,355,545 |
| May 13, 2022 | $ 42,775 | $ 42,268 | $ 44,727 | $ 41,876 | $ 42,228 | 0% | % | -34% | $ 61,779,343,527 | ₿ 1,444,294 |
| May 14, 2022 | $ 42,643 | $ 42,232 | $ 43,540 | $ 41,391 | $ 43,408 | 3% | % | -32% | $ 41,213,799,603 | ₿ 966,494 |
| May 15, 2022 | $ 44,026 | $ 43,404 | $ 45,061 | $ 42,581 | $ 45,057 | 4% | % | -29% | $ 37,184,153,458 | ₿ 844,604 |
| May 16, 2022 | $ 43,768 | $ 45,056 | $ 45,057 | $ 42,129 | $ 42,831 | -5% | % | -33% | $ 46,776,123,430 | ₿ 1,068,728 |
| May 17, 2022 | $ 43,033 | $ 42,830 | $ 43,730 | $ 42,290 | $ 43,280 | 1% | % | -32% | $ 41,396,293,091 | ₿ 961,973 |
| May 18, 2022 | $ 42,327 | $ 43,278 | $ 43,477 | $ 41,277 | $ 41,277 | -5% | % | -35% | $ 44,963,531,765 | ₿ 1,062,280 |
| May 19, 2022 | $ 42,151 | $ 41,277 | $ 43,078 | $ 41,203 | $ 43,048 | 4% | % | -32% | $ 47,960,355,924 | ₿ 1,137,810 |
| May 20, 2022 | $ 42,292 | $ 43,044 | $ 43,557 | $ 41,070 | $ 41,497 | -4% | % | -35% | $ 43,697,947,620 | ₿ 1,033,250 |
| May 21, 2022 | $ 41,655 | $ 41,496 | $ 42,049 | $ 41,251 | $ 41,826 | 1% | % | -34% | $ 24,549,275,751 | ₿ 589,342 |
| May 22, 2022 | $ 42,362 | $ 41,826 | $ 43,074 | $ 41,603 | $ 42,944 | 3% | % | -33% | $ 30,634,078,475 | ₿ 723,151 |
| May 23, 2022 | $ 41,967 | $ 42,923 | $ 43,006 | $ 40,874 | $ 41,063 | -4% | % | -36% | $ 44,428,317,666 | ₿ 1,058,659 |
| May 24, 2022 | $ 41,357 | $ 41,066 | $ 41,873 | $ 40,729 | $ 41,760 | 2% | % | -34% | $ 37,480,672,065 | ₿ 906,269 |
| May 25, 2022 | $ 41,886 | $ 41,757 | $ 42,389 | $ 41,701 | $ 41,699 | 0% | % | -35% | $ 38,824,845,316 | ₿ 926,914 |
| May 26, 2022 | $ 41,255 | $ 41,702 | $ 42,129 | $ 39,958 | $ 41,231 | -1% | % | -35% | $ 51,806,419,229 | ₿ 1,255,765 |
| May 27, 2022 | $ 40,509 | $ 41,208 | $ 41,294 | $ 39,557 | $ 39,977 | -3% | % | -37% | $ 51,085,051,673 | ₿ 1,261,079 |
| May 28, 2022 | $ 40,081 | $ 39,970 | $ 40,239 | $ 39,875 | $ 40,239 | 1% | % | -37% | $ 49,601,420,746 | ₿ 1,237,541 |
| May 29, 2022 | $ 40,789 | $ 40,525 | $ 41,223 | $ 40,275 | $ 41,134 | 2% | % | -35% | $ 25,276,091,774 | ₿ 619,675 |
| May 30, 2022 | $ 42,637 | $ 41,131 | $ 44,401 | $ 40,918 | $ 44,099 | 7% | % | -31% | $ 54,595,546,535 | ₿ 1,280,471 |
| May 31, 2022 | $ 44,224 | $ 44,095 | $ 44,862 | $ 43,676 | $ 44,262 | 0% | % | -31% | $ 46,692,768,839 | ₿ 1,055,829 |
In 2022 Bitcoin had 0 all time highs in AUD. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.