In May 2021 Bitcoin (BTC-EUR) was priced at €48,055 EUR (Euro)
2021
1 days
What was the historical Bitcoin price for May 2021 in Euro (EUR)? The average price for Bitcoin in May 2021 BTC-EUR was €48,055. The closing price for Bitcoin (BTC) in May 2021 was €48,110, on May 1, 2021. It was up 0.1% for the month and up 102.7% for the year.
Daily price history for BTC-EUR (Bitcoin EUR), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in EUR for May 1, 2021 was €48,055, the opening price €48,018 and the closing price €48,110.
The daily high for May 1, 2021 was €48,626 and the daily low €47,465.
The price that day was up 0.1% for the day, down % for the month and up 102.7% for the year.
The average price for Bitcoin (BTC) in EUR for May 2, 2021 was €47,519, the opening price €48,108 and the closing price €47,089.
The daily high for May 2, 2021 was €48,172 and the daily low €46,707.
The price that day was down -2.1% for the day, down % for the month and up 98.4% for the year.
The average price for Bitcoin (BTC) in EUR for May 3, 2021 was €47,637, the opening price €47,080 and the closing price €47,433.
The daily high for May 3, 2021 was €48,964 and the daily low €47,073.
The price that day was up 0.7% for the day, down % for the month and up 99.8% for the year.
The average price for Bitcoin (BTC) in EUR for May 4, 2021 was €45,887, the opening price €47,444 and the closing price €44,387.
The daily high for May 4, 2021 was €47,444 and the daily low €44,273.
The price that day was down -6.4% for the day, down % for the month and up 87.0% for the year.
The average price for Bitcoin (BTC) in EUR for May 5, 2021 was €46,123, the opening price €44,320 and the closing price €47,823.
The daily high for May 5, 2021 was €48,267 and the daily low €44,082.
The price that day was up 7.7% for the day, down % for the month and up 101.5% for the year.
The average price for Bitcoin (BTC) in EUR for May 6, 2021 was €47,237, the opening price €47,837 and the closing price €46,743.
The daily high for May 6, 2021 was €48,438 and the daily low €45,928.
The price that day was down -2.3% for the day, down % for the month and up 96.9% for the year.
The average price for Bitcoin (BTC) in EUR for May 7, 2021 was €46,992, the opening price €46,757 and the closing price €47,156.
The daily high for May 7, 2021 was €48,207 and the daily low €45,849.
The price that day was up 0.9% for the day, down % for the month and up 98.7% for the year.
The average price for Bitcoin (BTC) in EUR for May 8, 2021 was €47,807, the opening price €47,153 and the closing price €48,345.
The daily high for May 8, 2021 was €48,889 and the daily low €46,842.
The price that day was up 2.5% for the day, down % for the month and up 103.7% for the year.
The average price for Bitcoin (BTC) in EUR for May 9, 2021 was €47,842, the opening price €48,406 and the closing price €47,847.
The daily high for May 9, 2021 was €48,680 and the daily low €46,437.
The price that day was down -1.0% for the day, down % for the month and up 101.6% for the year.
The average price for Bitcoin (BTC) in EUR for May 10, 2021 was €46,843, the opening price €47,862 and the closing price €46,010.
The daily high for May 10, 2021 was €48,969 and the daily low €44,532.
The price that day was down -3.8% for the day, down % for the month and up 93.8% for the year.
The average price for Bitcoin (BTC) in EUR for May 11, 2021 was €46,117, the opening price €46,000 and the closing price €46,693.
The daily high for May 11, 2021 was €46,813 and the daily low €44,963.
The price that day was up 1.5% for the day, down % for the month and up 96.7% for the year.
The average price for Bitcoin (BTC) in EUR for May 12, 2021 was €43,973, the opening price €46,701 and the closing price €40,696.
The daily high for May 12, 2021 was €47,802 and the daily low €40,696.
The price that day was down -12.8% for the day, down % for the month and up 71.5% for the year.
The average price for Bitcoin (BTC) in EUR for May 13, 2021 was €40,925, the opening price €41,180 and the closing price €41,167.
The daily high for May 13, 2021 was €42,440 and the daily low €38,912.
The price that day was up 1.2% for the day, down % for the month and up 73.4% for the year.
The average price for Bitcoin (BTC) in EUR for May 14, 2021 was €41,258, the opening price €41,139 and the closing price €41,073.
The daily high for May 14, 2021 was €42,387 and the daily low €40,434.
The price that day was down -0.2% for the day, down % for the month and up 73.0% for the year.
The average price for Bitcoin (BTC) in EUR for May 15, 2021 was €39,916, the opening price €41,052 and the closing price €38,499.
The daily high for May 15, 2021 was €41,693 and the daily low €38,420.
The price that day was down -6.3% for the day, down % for the month and up 62.2% for the year.
The average price for Bitcoin (BTC) in EUR for May 16, 2021 was €38,457, the opening price €38,463 and the closing price €38,236.
The daily high for May 16, 2021 was €40,936 and the daily low €36,194.
The price that day was down -0.7% for the day, down % for the month and up 61.1% for the year.
The average price for Bitcoin (BTC) in EUR for May 17, 2021 was €36,780, the opening price €38,203 and the closing price €35,814.
The daily high for May 17, 2021 was €38,381 and the daily low €34,721.
The price that day was down -6.3% for the day, down % for the month and up 50.9% for the year.
The average price for Bitcoin (BTC) in EUR for May 18, 2021 was €35,791, the opening price €35,773 and the closing price €35,107.
The daily high for May 18, 2021 was €37,622 and the daily low €34,662.
The price that day was down -2.0% for the day, down % for the month and up 47.9% for the year.
The average price for Bitcoin (BTC) in EUR for May 19, 2021 was €31,571, the opening price €35,136 and the closing price €30,403.
The daily high for May 19, 2021 was €35,623 and the daily low €25,123.
The price that day was down -13.4% for the day, down % for the month and up 28.1% for the year.
The average price for Bitcoin (BTC) in EUR for May 20, 2021 was €31,777, the opening price €30,199 and the closing price €33,359.
The daily high for May 20, 2021 was €34,775 and the daily low €28,776.
The price that day was up 9.7% for the day, down % for the month and up 40.5% for the year.
The average price for Bitcoin (BTC) in EUR for May 21, 2021 was €31,477, the opening price €33,207 and the closing price €30,628.
The daily high for May 21, 2021 was €34,471 and the daily low €27,600.
The price that day was down -8.2% for the day, down % for the month and up 29.0% for the year.
The average price for Bitcoin (BTC) in EUR for May 22, 2021 was €30,608, the opening price €30,682 and the closing price €30,818.
The daily high for May 22, 2021 was €31,881 and the daily low €29,051.
The price that day was up 0.6% for the day, down % for the month and up 29.8% for the year.
The average price for Bitcoin (BTC) in EUR for May 23, 2021 was €29,108, the opening price €30,814 and the closing price €28,546.
The daily high for May 23, 2021 was €31,436 and the daily low €25,636.
The price that day was down -7.4% for the day, down % for the month and up 20.3% for the year.
The average price for Bitcoin (BTC) in EUR for May 24, 2021 was €30,288, the opening price €28,488 and the closing price €31,689.
The daily high for May 24, 2021 was €32,609 and the daily low €28,367.
The price that day was up 11.0% for the day, down % for the month and up 33.5% for the year.
The average price for Bitcoin (BTC) in EUR for May 25, 2021 was €31,380, the opening price €31,763 and the closing price €31,357.
The daily high for May 25, 2021 was €32,554 and the daily low €29,848.
The price that day was down -1.0% for the day, down % for the month and up 32.1% for the year.
The average price for Bitcoin (BTC) in EUR for May 26, 2021 was €31,958, the opening price €31,349 and the closing price €32,230.
The daily high for May 26, 2021 was €33,317 and the daily low €30,937.
The price that day was up 2.8% for the day, down % for the month and up 35.8% for the year.
The average price for Bitcoin (BTC) in EUR for May 27, 2021 was €31,868, the opening price €32,248 and the closing price €31,524.
The daily high for May 27, 2021 was €33,137 and the daily low €30,561.
The price that day was down -2.2% for the day, down % for the month and up 32.8% for the year.
The average price for Bitcoin (BTC) in EUR for May 28, 2021 was €30,316, the opening price €31,582 and the closing price €29,278.
The daily high for May 28, 2021 was €31,881 and the daily low €28,525.
The price that day was down -7.1% for the day, down % for the month and up 23.4% for the year.
The average price for Bitcoin (BTC) in EUR for May 29, 2021 was €28,958, the opening price €29,267 and the closing price €28,391.
The daily high for May 29, 2021 was €30,539 and the daily low €27,635.
The price that day was down -3.0% for the day, down % for the month and up 19.6% for the year.
The average price for Bitcoin (BTC) in EUR for May 30, 2021 was €28,750, the opening price €28,384 and the closing price €29,270.
The daily high for May 30, 2021 was €29,855 and the daily low €27,493.
The price that day was up 3.1% for the day, down % for the month and up 23.3% for the year.
The average price for Bitcoin (BTC) in EUR for May 31, 2021 was €29,618, the opening price €29,253 and the closing price €30,519.
The daily high for May 31, 2021 was €30,628 and the daily low €28,073.
The price that day was up 4.3% for the day, down % for the month and up 28.6% for the year.
The average Bitcoin price in May 2021 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for May 2021 was $46,690, the opening price $57,715 and the closing price $37,333.
The daily high for May was $59,519 and a low of $30,681.
The price that day was down -35.4% for the month and up 28.8% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for May 2021 was £33,229, the opening price £41,772 and the closing price £26,241.
The daily high for May was £42,580 and a low of £21,669.
The price that day was down -37.2% for the month and up 23.7% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for May 2021 was ¥5,096,497, the opening price ¥6,311,015 and the closing price ¥4,087,724.
The daily high for May was ¥6,480,944 and a low of ¥3,338,886.
The price that day was down -35.3% for the month and up 36.6% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) 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 day was down -35.6% for the month and up 28.0% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for May 2021 was ¥300,455, the opening price ¥373,674 and the closing price ¥237,810.
The daily high for May was ¥382,733 and a low of ¥197,469.
The price that day was down -36.4% for the month and up 25.6% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for May 2021 was ₹3,422,177, the opening price ₹4,276,397 and the closing price ₹2,706,164.
The daily high for May was ₹4,365,943 and a low of ₹2,246,731.
The price that day was down -36.8% for the month and up 27.8% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for May 2021 was ₩52,380,634, the opening price ₩64,511,144 and the closing price ₩41,364,056.
The daily high for May was ₩66,372,564 and a low of ₩34,686,032.
The price that day was down -35.9% for the month and up 31.4% for the year.
The bitcoin price for the month May in other years.
The average price for Bitcoin (BTC) in EUR for May 2015 was €213, the opening price €210 and the closing price €210.
The daily high for May was €221 and a low of €201.
The price that month was down -0.3% for the month and down -20.7% for the year.
The average price for Bitcoin (BTC) in EUR for May 2016 was €408, the opening price €392 and the closing price €477.
The daily high for May was €498 and a low of €384.
The price that month was up 22.0% for the month and up 20.3% for the year.
The average price for Bitcoin (BTC) in EUR for May 2017 was €1,704, the opening price €1,236 and the closing price €2,034.
The daily high for May was €2,465 and a low of €1,237.
The price that month was up 64.6% for the month and up 121.9% for the year.
The average price for Bitcoin (BTC) in EUR for May 2018 was €7,157, the opening price €7,659 and the closing price €6,411.
The daily high for May was €8,333 and a low of €6,102.
The price that month was down -16.2% for the month and down -45.5% for the year.
The average price for Bitcoin (BTC) in EUR for May 2019 was €6,485, the opening price €4,771 and the closing price €7,660.
The daily high for May was €8,090 and a low of €4,767.
The price that month was up 60.6% for the month and up 134.9% for the year.
The average price for Bitcoin (BTC) in EUR for May 2020 was €8,467, the opening price €7,925 and the closing price €8,510.
The daily high for May was €9,224 and a low of €7,652.
The price that month was up 7.6% for the month and up 32.7% for the year.
The average price for Bitcoin (BTC) in EUR for May 2021 was €38,479, the opening price €48,018 and the closing price €30,519.
The daily high for May was €48,969 and a low of €25,123.
The price that month was down -36.5% for the month and up 28.6% for the year.
The average price for Bitcoin (BTC) in EUR 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 month was down -17.2% for the month and down -27.3% for the year.
The average price for Bitcoin (BTC) in EUR for May 2023 was €25,278, the opening price €26,544 and the closing price €25,454.
The daily high for May was €26,896 and a low of €23,848.
The price that month was down -4.2% for the month and up 65.0% for the year.
The average price for Bitcoin (BTC) in EUR for May 2024 was €60,257, the opening price €56,824 and the closing price €62,159.
The daily high for May was €66,252 and a low of €53,030.
The price that month was up 9.3% for the month and up 62.3% for the year.
The average price for Bitcoin (BTC) in EUR for May 2025 was €91,709, the opening price €83,211 and the closing price €92,211.
The daily high for May was €99,445 and a low of €82,265.
The price that month was up 10.8% for the month and up 2.2% for the year.
The average price for Bitcoin (BTC) in EUR for May 2026 was €66,795, the opening price €65,058 and the closing price €63,162.
The daily high for May was €70,262 and a low of €62,198.
The price that month was down -2.9% for the month and down -15.3% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2021 | € 48,055 | € 48,018 | € 48,626 | € 47,465 | € 48,110 | 0% | % | 103% | € 35,637,765,742 | ₿ 741,610 |
| May 2, 2021 | € 47,519 | € 48,108 | € 48,172 | € 46,707 | € 47,089 | -2% | % | 98% | € 31,744,398,004 | ₿ 668,035 |
| May 3, 2021 | € 47,637 | € 47,080 | € 48,964 | € 47,073 | € 47,433 | 1% | % | 100% | € 42,882,603,410 | ₿ 900,189 |
| May 4, 2021 | € 45,887 | € 47,444 | € 47,444 | € 44,273 | € 44,387 | -6% | % | 87% | € 57,063,525,891 | ₿ 1,243,563 |
| May 5, 2021 | € 46,123 | € 44,320 | € 48,267 | € 44,082 | € 47,823 | 8% | % | 101% | € 57,664,584,035 | ₿ 1,250,236 |
| May 6, 2021 | € 47,237 | € 47,837 | € 48,438 | € 45,928 | € 46,743 | -2% | % | 97% | € 57,622,289,161 | ₿ 1,219,866 |
| May 7, 2021 | € 46,992 | € 46,757 | € 48,207 | € 45,849 | € 47,156 | 1% | % | 99% | € 56,262,963,885 | ₿ 1,197,287 |
| May 8, 2021 | € 47,807 | € 47,153 | € 48,889 | € 46,842 | € 48,345 | 3% | % | 104% | € 53,754,552,145 | ₿ 1,124,402 |
| May 9, 2021 | € 47,842 | € 48,406 | € 48,680 | € 46,437 | € 47,847 | -1% | % | 102% | € 54,152,166,217 | ₿ 1,131,888 |
| May 10, 2021 | € 46,843 | € 47,862 | € 48,969 | € 44,532 | € 46,010 | -4% | % | 94% | € 59,120,762,102 | ₿ 1,262,098 |
| May 11, 2021 | € 46,117 | € 46,000 | € 46,813 | € 44,963 | € 46,693 | 1% | % | 97% | € 50,483,479,328 | ₿ 1,094,678 |
| May 12, 2021 | € 43,973 | € 46,701 | € 47,802 | € 40,696 | € 40,696 | -13% | % | 71% | € 62,276,624,480 | ₿ 1,416,232 |
| May 13, 2021 | € 40,925 | € 41,180 | € 42,440 | € 38,912 | € 41,167 | 1% | % | 73% | € 80,088,403,142 | ₿ 1,956,976 |
| May 14, 2021 | € 41,258 | € 41,139 | € 42,387 | € 40,434 | € 41,073 | 0% | % | 73% | € 45,895,537,365 | ₿ 1,112,397 |
| May 15, 2021 | € 39,916 | € 41,052 | € 41,693 | € 38,420 | € 38,499 | -6% | % | 62% | € 48,708,651,090 | ₿ 1,220,284 |
| May 16, 2021 | € 38,457 | € 38,463 | € 40,936 | € 36,194 | € 38,236 | -1% | % | 61% | € 52,714,920,923 | ₿ 1,370,746 |
| May 17, 2021 | € 36,780 | € 38,203 | € 38,381 | € 34,721 | € 35,814 | -6% | % | 51% | € 61,615,957,700 | ₿ 1,675,271 |
| May 18, 2021 | € 35,791 | € 35,773 | € 37,622 | € 34,662 | € 35,107 | -2% | % | 48% | € 45,970,310,804 | ₿ 1,284,414 |
| May 19, 2021 | € 31,571 | € 35,136 | € 35,623 | € 25,123 | € 30,403 | -13% | % | 28% | € 103,822,637,268 | ₿ 3,288,516 |
| May 20, 2021 | € 31,777 | € 30,199 | € 34,775 | € 28,776 | € 33,359 | 10% | % | 41% | € 72,212,157,773 | ₿ 2,272,440 |
| May 21, 2021 | € 31,477 | € 33,207 | € 34,471 | € 27,600 | € 30,628 | -8% | % | 29% | € 67,365,854,372 | ₿ 2,140,193 |
| May 22, 2021 | € 30,608 | € 30,682 | € 31,881 | € 29,051 | € 30,818 | 1% | % | 30% | € 47,107,774,121 | ₿ 1,539,065 |
| May 23, 2021 | € 29,108 | € 30,814 | € 31,436 | € 25,636 | € 28,546 | -7% | % | 20% | € 64,420,763,233 | ₿ 2,213,178 |
| May 24, 2021 | € 30,288 | € 28,488 | € 32,609 | € 28,367 | € 31,689 | 11% | % | 34% | € 55,148,369,255 | ₿ 1,820,786 |
| May 25, 2021 | € 31,380 | € 31,763 | € 32,554 | € 29,848 | € 31,357 | -1% | % | 32% | € 45,899,277,730 | ₿ 1,462,680 |
| May 26, 2021 | € 31,958 | € 31,349 | € 33,317 | € 30,937 | € 32,230 | 3% | % | 36% | € 42,115,156,993 | ₿ 1,317,815 |
| May 27, 2021 | € 31,868 | € 32,248 | € 33,137 | € 30,561 | € 31,524 | -2% | % | 33% | € 35,439,432,785 | ₿ 1,112,086 |
| May 28, 2021 | € 30,316 | € 31,582 | € 31,881 | € 28,525 | € 29,278 | -7% | % | 23% | € 45,273,872,634 | ₿ 1,493,379 |
| May 29, 2021 | € 28,958 | € 29,267 | € 30,539 | € 27,635 | € 28,391 | -3% | % | 20% | € 37,097,255,900 | ₿ 1,281,071 |
| May 30, 2021 | € 28,750 | € 28,384 | € 29,855 | € 27,493 | € 29,270 | 3% | % | 23% | € 25,961,716,928 | ₿ 903,007 |
| May 31, 2021 | € 29,618 | € 29,253 | € 30,628 | € 28,073 | € 30,519 | 4% | % | 29% | € 31,890,238,366 | ₿ 1,076,702 |
In 2021 Bitcoin had 25 all time highs in EUR. This lists contains the first five and the last five all time highs of the year.
The average price for Bitcoin (BTC) in EUR for Jan. 1, 2021 was €23,967, the opening price €23,735 and the closing price €24,166.
The daily high for Jan. 1, 2021 was €24,317 and the daily low €23,650.
The price that day was up 1.8% for the month and up 1.8% for the year.
The average price for Bitcoin (BTC) in EUR for Jan. 2, 2021 was €25,484, the opening price €24,167 and the closing price €26,475.
The daily high for Jan. 2, 2021 was €27,322 and the daily low €23,973.
The price that day was up 9.6% for the month and up 11.5% for the year.
The average price for Bitcoin (BTC) in EUR for Jan. 3, 2021 was €27,043, the opening price €26,477 and the closing price €26,761.
The daily high for Jan. 3, 2021 was €28,520 and the daily low €26,413.
The price that day was up 1.1% for the month and up 12.7% for the year.
The average price for Bitcoin (BTC) in EUR for Jan. 6, 2021 was €28,661, the opening price €27,657 and the closing price €29,845.
The daily high for Jan. 6, 2021 was €29,890 and the daily low €27,255.
The price that day was up 8.0% for the month and up 25.7% for the year.
The average price for Bitcoin (BTC) in EUR for Jan. 7, 2021 was €31,086, the opening price €29,853 and the closing price €32,089.
The daily high for Jan. 7, 2021 was €32,748 and the daily low €29,654.
The price that day was up 7.5% for the month and up 35.2% for the year.
The average price for Bitcoin (BTC) in EUR for Oct. 19, 2021 was €54,233, the opening price €53,423 and the closing price €55,239.
The daily high for Oct. 19, 2021 was €55,388 and the daily low €52,882.
The price that day was up 3.4% for the month and up 132.7% for the year.
The average price for Bitcoin (BTC) in EUR for Oct. 20, 2021 was €55,992, the opening price €55,258 and the closing price €56,634.
The daily high for Oct. 20, 2021 was €57,457 and the daily low €54,620.
The price that day was up 2.5% for the month and up 138.6% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 8, 2021 was €56,557, the opening price €54,757 and the closing price €58,305.
The daily high for Nov. 8, 2021 was €58,408 and the daily low €54,757.
The price that day was up 6.5% for the month and up 145.6% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 9, 2021 was €58,119, the opening price €58,290 and the closing price €57,764.
The daily high for Nov. 9, 2021 was €59,153 and the daily low €57,269.
The price that day was down -0.9% for the month and up 143.4% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 10, 2021 was €57,224, the opening price €57,748 and the closing price €56,588.
The daily high for Nov. 10, 2021 was €59,496 and the daily low €55,065.
The price that day was down -2.0% for the month and up 138.4% for the year.
There are currently 0 price predictions for 2021.