In May 2022 Bitcoin (BTC-EUR) was priced at €36,142 EUR (Euro)
2022
1 days
What was the historical Bitcoin price for May 2022 in Euro (EUR)? The average price for Bitcoin in May 2022 BTC-EUR was €36,142. The closing price for Bitcoin (BTC) in May 2022 was €36,516, on May 1, 2022. It was up 2.1% for the month and down -10.3% 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, 2022 was €36,142, the opening price €35,769 and the closing price €36,516.
The daily high for May 1, 2022 was €36,636 and the daily low €35,648.
The price that day was up 2.1% for the day, down % for the month and down -10.3% for the year.
The average price for Bitcoin (BTC) in EUR for May 2, 2022 was €36,676, the opening price €36,519 and the closing price €36,660.
The daily high for May 2, 2022 was €37,168 and the daily low €36,358.
The price that day was up 0.4% for the day, down % for the month and down -10.0% for the year.
The average price for Bitcoin (BTC) in EUR for May 3, 2022 was €36,239, the opening price €36,659 and the closing price €35,866.
The daily high for May 3, 2022 was €36,720 and the daily low €35,712.
The price that day was down -2.2% for the day, down % for the month and down -11.9% for the year.
The average price for Bitcoin (BTC) in EUR for May 4, 2022 was €36,689, the opening price €35,864 and the closing price €37,377.
The daily high for May 4, 2022 was €37,684 and the daily low €35,831.
The price that day was up 4.2% for the day, down % for the month and down -8.2% for the year.
The average price for Bitcoin (BTC) in EUR for May 5, 2022 was €35,897, the opening price €37,375 and the closing price €34,702.
The daily high for May 5, 2022 was €37,479 and the daily low €34,033.
The price that day was down -7.2% for the day, down % for the month and down -14.8% for the year.
The average price for Bitcoin (BTC) in EUR for May 6, 2022 was €34,299, the opening price €34,700 and the closing price €34,168.
The daily high for May 6, 2022 was €34,758 and the daily low €33,571.
The price that day was down -1.5% for the day, down % for the month and down -16.1% for the year.
The average price for Bitcoin (BTC) in EUR for May 7, 2022 was €33,801, the opening price €34,169 and the closing price €33,657.
The daily high for May 7, 2022 was €34,252 and the daily low €33,125.
The price that day was down -1.5% for the day, down % for the month and down -17.3% for the year.
The average price for Bitcoin (BTC) in EUR for May 8, 2022 was €32,949, the opening price €33,657 and the closing price €32,338.
The daily high for May 8, 2022 was €33,657 and the daily low €32,143.
The price that day was down -3.9% for the day, down % for the month and down -20.6% for the year.
The average price for Bitcoin (BTC) in EUR for May 9, 2022 was €30,559, the opening price €32,339 and the closing price €28,681.
The daily high for May 9, 2022 was €32,533 and the daily low €28,681.
The price that day was down -11.3% for the day, down % for the month and down -29.6% for the year.
The average price for Bitcoin (BTC) in EUR for May 10, 2022 was €29,332, the opening price €28,659 and the closing price €29,464.
The daily high for May 10, 2022 was €30,857 and the daily low €28,348.
The price that day was up 2.7% for the day, down % for the month and down -27.6% for the year.
The average price for Bitcoin (BTC) in EUR for May 11, 2022 was €28,526, the opening price €29,457 and the closing price €27,527.
The daily high for May 11, 2022 was €30,326 and the daily low €26,794.
The price that day was down -6.6% for the day, down % for the month and down -32.4% for the year.
The average price for Bitcoin (BTC) in EUR for May 12, 2022 was €27,312, the opening price €27,527 and the closing price €27,988.
The daily high for May 12, 2022 was €28,533 and the daily low €25,198.
The price that day was up 1.7% for the day, down % for the month and down -31.3% for the year.
The average price for Bitcoin (BTC) in EUR for May 13, 2022 was €28,395, the opening price €27,972 and the closing price €28,125.
The daily high for May 13, 2022 was €29,749 and the daily low €27,733.
The price that day was up 0.5% for the day, down % for the month and down -30.9% for the year.
The average price for Bitcoin (BTC) in EUR for May 14, 2022 was €28,401, the opening price €28,127 and the closing price €28,910.
The daily high for May 14, 2022 was €28,998 and the daily low €27,567.
The price that day was up 2.8% for the day, down % for the month and down -29.0% for the year.
The average price for Bitcoin (BTC) in EUR for May 15, 2022 was €29,371, the opening price €28,908 and the closing price €30,106.
The daily high for May 15, 2022 was €30,109 and the daily low €28,360.
The price that day was up 4.1% for the day, down % for the month and down -26.1% for the year.
The average price for Bitcoin (BTC) in EUR for May 16, 2022 was €29,219, the opening price €30,105 and the closing price €28,607.
The daily high for May 16, 2022 was €30,106 and the daily low €28,060.
The price that day was down -5.0% for the day, down % for the month and down -29.7% for the year.
The average price for Bitcoin (BTC) in EUR for May 17, 2022 was €28,673, the opening price €28,606 and the closing price €28,843.
The daily high for May 17, 2022 was €29,154 and the daily low €28,088.
The price that day was up 0.8% for the day, down % for the month and down -29.2% for the year.
The average price for Bitcoin (BTC) in EUR for May 18, 2022 was €28,171, the opening price €28,841 and the closing price €27,423.
The daily high for May 18, 2022 was €28,996 and the daily low €27,423.
The price that day was down -4.9% for the day, down % for the month and down -32.7% for the year.
The average price for Bitcoin (BTC) in EUR for May 19, 2022 was €28,048, the opening price €27,423 and the closing price €28,653.
The daily high for May 19, 2022 was €28,739 and the daily low €27,380.
The price that day was up 4.5% for the day, down % for the month and down -29.6% for the year.
The average price for Bitcoin (BTC) in EUR for May 20, 2022 was €28,143, the opening price €28,650 and the closing price €27,637.
The daily high for May 20, 2022 was €28,988 and the daily low €27,298.
The price that day was down -3.5% for the day, down % for the month and down -32.1% for the year.
The average price for Bitcoin (BTC) in EUR for May 21, 2022 was €27,743, the opening price €27,636 and the closing price €27,856.
The daily high for May 21, 2022 was €28,005 and the daily low €27,473.
The price that day was up 0.8% for the day, down % for the month and down -31.6% for the year.
The average price for Bitcoin (BTC) in EUR for May 22, 2022 was €28,256, the opening price €27,857 and the closing price €28,691.
The daily high for May 22, 2022 was €28,770 and the daily low €27,708.
The price that day was up 3.0% for the day, down % for the month and down -29.5% for the year.
The average price for Bitcoin (BTC) in EUR for May 23, 2022 was €27,969, the opening price €28,677 and the closing price €27,237.
The daily high for May 23, 2022 was €28,840 and the daily low €27,123.
The price that day was down -5.1% for the day, down % for the month and down -33.1% for the year.
The average price for Bitcoin (BTC) in EUR for May 24, 2022 was €27,360, the opening price €27,239 and the closing price €27,630.
The daily high for May 24, 2022 was €27,734 and the daily low €26,836.
The price that day was up 1.4% for the day, down % for the month and down -32.1% for the year.
The average price for Bitcoin (BTC) in EUR for May 25, 2022 was €27,755, the opening price €27,628 and the closing price €27,662.
The daily high for May 25, 2022 was €28,149 and the daily low €27,579.
The price that day was up 0.1% for the day, down % for the month and down -32.1% for the year.
The average price for Bitcoin (BTC) in EUR for May 26, 2022 was €27,312, the opening price €27,664 and the closing price €27,269.
The daily high for May 26, 2022 was €27,901 and the daily low €26,416.
The price that day was down -1.4% for the day, down % for the month and down -33.0% for the year.
The average price for Bitcoin (BTC) in EUR for May 27, 2022 was €26,914, the opening price €27,254 and the closing price €26,675.
The daily high for May 27, 2022 was €27,333 and the daily low €26,394.
The price that day was down -2.2% for the day, down % for the month and down -34.5% for the year.
The average price for Bitcoin (BTC) in EUR for May 28, 2022 was €26,744, the opening price €26,670 and the closing price €26,849.
The daily high for May 28, 2022 was €26,849 and the daily low €26,607.
The price that day was up 0.7% for the day, down % for the month and down -34.1% for the year.
The average price for Bitcoin (BTC) in EUR for May 29, 2022 was €27,211, the opening price €27,040 and the closing price €27,443.
The daily high for May 29, 2022 was €27,486 and the daily low €26,874.
The price that day was up 2.2% for the day, down % for the month and down -32.6% for the year.
The average price for Bitcoin (BTC) in EUR for May 30, 2022 was €28,458, the opening price €27,441 and the closing price €29,449.
The daily high for May 30, 2022 was €29,631 and the daily low €27,310.
The price that day was up 7.3% for the day, down % for the month and down -27.7% for the year.
The average price for Bitcoin (BTC) in EUR for May 31, 2022 was €29,589, the opening price €29,446 and the closing price €29,617.
The daily high for May 31, 2022 was €30,047 and the daily low €29,249.
The price that day was up 0.6% for the day, down % for the month and down -27.3% 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 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 AUD (Australian Dollar) 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 day was down -17.1% for the month and down -30.6% 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 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, 2022 | € 36,142 | € 35,769 | € 36,636 | € 35,648 | € 36,516 | 2% | % | -10% | € 25,631,586,954 | ₿ 709,192 |
| May 2, 2022 | € 36,676 | € 36,519 | € 37,168 | € 36,358 | € 36,660 | 0% | % | -10% | € 31,325,499,196 | ₿ 854,113 |
| May 3, 2022 | € 36,239 | € 36,659 | € 36,720 | € 35,712 | € 35,866 | -2% | % | -12% | € 25,962,754,911 | ₿ 716,429 |
| May 4, 2022 | € 36,689 | € 35,864 | € 37,684 | € 35,831 | € 37,377 | 4% | % | -8% | € 34,605,300,951 | ₿ 943,208 |
| May 5, 2022 | € 35,897 | € 37,375 | € 37,479 | € 34,033 | € 34,702 | -7% | % | -15% | € 40,898,957,356 | ₿ 1,139,331 |
| May 6, 2022 | € 34,299 | € 34,700 | € 34,758 | € 33,571 | € 34,168 | -2% | % | -16% | € 35,830,963,371 | ₿ 1,044,661 |
| May 7, 2022 | € 33,801 | € 34,169 | € 34,252 | € 33,125 | € 33,657 | -1% | % | -17% | € 23,108,837,311 | ₿ 683,683 |
| May 8, 2022 | € 32,949 | € 33,657 | € 33,657 | € 32,143 | € 32,338 | -4% | % | -21% | € 34,905,258,350 | ₿ 1,059,370 |
| May 9, 2022 | € 30,559 | € 32,339 | € 32,533 | € 28,681 | € 28,681 | -11% | % | -30% | € 59,976,492,993 | ₿ 1,962,676 |
| May 10, 2022 | € 29,332 | € 28,659 | € 30,857 | € 28,348 | € 29,464 | 3% | % | -28% | € 56,805,175,250 | ₿ 1,936,640 |
| May 11, 2022 | € 28,526 | € 29,457 | € 30,326 | € 26,794 | € 27,527 | -7% | % | -32% | € 66,960,636,984 | ₿ 2,347,340 |
| May 12, 2022 | € 27,312 | € 27,527 | € 28,533 | € 25,198 | € 27,988 | 2% | % | -31% | € 64,546,279,091 | ₿ 2,363,328 |
| May 13, 2022 | € 28,395 | € 27,972 | € 29,749 | € 27,733 | € 28,125 | 0% | % | -31% | € 41,146,329,651 | ₿ 1,449,080 |
| May 14, 2022 | € 28,401 | € 28,127 | € 28,998 | € 27,567 | € 28,910 | 3% | % | -29% | € 27,449,249,017 | ₿ 966,494 |
| May 15, 2022 | € 29,371 | € 28,908 | € 30,109 | € 28,360 | € 30,106 | 4% | % | -26% | € 24,845,773,973 | ₿ 845,940 |
| May 16, 2022 | € 29,219 | € 30,105 | € 30,106 | € 28,060 | € 28,607 | -5% | % | -30% | € 31,241,928,469 | ₿ 1,069,216 |
| May 17, 2022 | € 28,673 | € 28,606 | € 29,154 | € 28,088 | € 28,843 | 1% | % | -29% | € 27,587,090,999 | ₿ 962,143 |
| May 18, 2022 | € 28,171 | € 28,841 | € 28,996 | € 27,423 | € 27,423 | -5% | % | -33% | € 29,871,799,896 | ₿ 1,060,383 |
| May 19, 2022 | € 28,048 | € 27,423 | € 28,739 | € 27,380 | € 28,653 | 4% | % | -30% | € 31,922,561,452 | ₿ 1,138,120 |
| May 20, 2022 | € 28,143 | € 28,650 | € 28,988 | € 27,298 | € 27,637 | -4% | % | -32% | € 29,103,029,911 | ₿ 1,034,105 |
| May 21, 2022 | € 27,743 | € 27,636 | € 28,005 | € 27,473 | € 27,856 | 1% | % | -32% | € 16,349,928,209 | ₿ 589,342 |
| May 22, 2022 | € 28,256 | € 27,857 | € 28,770 | € 27,708 | € 28,691 | 3% | % | -30% | € 20,466,652,625 | ₿ 724,320 |
| May 23, 2022 | € 27,969 | € 28,677 | € 28,840 | € 27,123 | € 27,237 | -5% | % | -33% | € 29,468,544,949 | ₿ 1,053,608 |
| May 24, 2022 | € 27,360 | € 27,239 | € 27,734 | € 26,836 | € 27,630 | 1% | % | -32% | € 24,798,918,266 | ₿ 906,405 |
| May 25, 2022 | € 27,755 | € 27,628 | € 28,149 | € 27,579 | € 27,662 | 0% | % | -32% | € 25,755,724,941 | ₿ 927,979 |
| May 26, 2022 | € 27,312 | € 27,664 | € 27,901 | € 26,416 | € 27,269 | -1% | % | -33% | € 34,263,227,320 | ₿ 1,254,492 |
| May 27, 2022 | € 26,914 | € 27,254 | € 27,333 | € 26,394 | € 26,675 | -2% | % | -34% | € 34,086,381,316 | ₿ 1,266,504 |
| May 28, 2022 | € 26,744 | € 26,670 | € 26,849 | € 26,607 | € 26,849 | 1% | % | -34% | € 33,096,432,048 | ₿ 1,237,541 |
| May 29, 2022 | € 27,211 | € 27,040 | € 27,486 | € 26,874 | € 27,443 | 2% | % | -33% | € 16,863,303,101 | ₿ 619,727 |
| May 30, 2022 | € 28,458 | € 27,441 | € 29,631 | € 27,310 | € 29,449 | 7% | % | -28% | € 36,457,951,191 | ₿ 1,281,129 |
| May 31, 2022 | € 29,589 | € 29,446 | € 30,047 | € 29,249 | € 29,617 | 1% | % | -27% | € 31,243,056,728 | ₿ 1,055,883 |
In 2022 Bitcoin had 0 all time highs in EUR. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.