In May 2024 Bitcoin (BTC-EUR) was priced at €55,300 EUR (Euro)
2024
1 days
What was the historical Bitcoin price for May 2024 in Euro (EUR)? The average price for Bitcoin in May 2024 BTC-EUR was €55,300. The closing price for Bitcoin (BTC) in May 2024 was €54,352, on May 1, 2024. It was down -4.4% for the month and up 41.9% 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, 2024 was €55,300, the opening price €56,824 and the closing price €54,352.
The daily high for May 1, 2024 was €56,994 and the daily low €53,030.
The price that day was down -4.4% for the day, down % for the month and up 41.9% for the year.
The average price for Bitcoin (BTC) in EUR for May 2, 2024 was €54,537, the opening price €54,352 and the closing price €55,100.
The daily high for May 2, 2024 was €55,571 and the daily low €53,124.
The price that day was up 1.4% for the day, down % for the month and up 43.8% for the year.
The average price for Bitcoin (BTC) in EUR for May 3, 2024 was €56,790, the opening price €55,099 and the closing price €58,403.
The daily high for May 3, 2024 was €58,803 and the daily low €54,858.
The price that day was up 6.0% for the day, down % for the month and up 52.5% for the year.
The average price for Bitcoin (BTC) in EUR for May 4, 2024 was €58,941, the opening price €58,404 and the closing price €59,333.
The daily high for May 4, 2024 was €59,893 and the daily low €58,133.
The price that day was up 1.6% for the day, down % for the month and up 54.9% for the year.
The average price for Bitcoin (BTC) in EUR for May 5, 2024 was €59,323, the opening price €59,334 and the closing price €59,517.
The daily high for May 5, 2024 was €59,976 and the daily low €58,463.
The price that day was up 0.3% for the day, down % for the month and up 55.4% for the year.
The average price for Bitcoin (BTC) in EUR for May 6, 2024 was €59,309, the opening price €59,524 and the closing price €58,643.
The daily high for May 6, 2024 was €60,813 and the daily low €58,254.
The price that day was down -1.5% for the day, down % for the month and up 53.1% for the year.
The average price for Bitcoin (BTC) in EUR for May 7, 2024 was €58,597, the opening price €58,644 and the closing price €57,987.
The daily high for May 7, 2024 was €59,816 and the daily low €57,942.
The price that day was down -1.1% for the day, down % for the month and up 51.4% for the year.
The average price for Bitcoin (BTC) in EUR for May 8, 2024 was €57,550, the opening price €57,985 and the closing price €56,936.
The daily high for May 8, 2024 was €58,639 and the daily low €56,641.
The price that day was down -1.8% for the day, down % for the month and up 48.6% for the year.
The average price for Bitcoin (BTC) in EUR for May 9, 2024 was €57,683, the opening price €56,939 and the closing price €58,478.
The daily high for May 9, 2024 was €58,792 and the daily low €56,521.
The price that day was up 2.7% for the day, down % for the month and up 52.7% for the year.
The average price for Bitcoin (BTC) in EUR for May 10, 2024 was €57,405, the opening price €58,483 and the closing price €56,401.
The daily high for May 10, 2024 was €58,857 and the daily low €55,881.
The price that day was down -3.6% for the day, down % for the month and up 47.2% for the year.
The average price for Bitcoin (BTC) in EUR for May 11, 2024 was €56,484, the opening price €56,401 and the closing price €56,401.
The daily high for May 11, 2024 was €57,011 and the daily low €56,122.
The price that day was up 0.0% for the day, down % for the month and up 47.2% for the year.
The average price for Bitcoin (BTC) in EUR for May 12, 2024 was €56,741, the opening price €56,401 and the closing price €57,054.
The daily high for May 12, 2024 was €57,303 and the daily low €56,204.
The price that day was up 1.2% for the day, down % for the month and up 48.9% for the year.
The average price for Bitcoin (BTC) in EUR for May 13, 2024 was €57,626, the opening price €57,057 and the closing price €58,285.
The daily high for May 13, 2024 was €58,735 and the daily low €56,427.
The price that day was up 2.2% for the day, down % for the month and up 52.2% for the year.
The average price for Bitcoin (BTC) in EUR for May 14, 2024 was €57,557, the opening price €58,284 and the closing price €56,920.
The daily high for May 14, 2024 was €58,491 and the daily low €56,533.
The price that day was down -2.3% for the day, down % for the month and up 48.6% for the year.
The average price for Bitcoin (BTC) in EUR for May 15, 2024 was €58,880, the opening price €56,921 and the closing price €60,861.
The daily high for May 15, 2024 was €61,030 and the daily low €56,706.
The price that day was up 6.9% for the day, down % for the month and up 58.9% for the year.
The average price for Bitcoin (BTC) in EUR for May 16, 2024 was €60,424, the opening price €60,850 and the closing price €60,022.
The daily high for May 16, 2024 was €61,381 and the daily low €59,443.
The price that day was down -1.4% for the day, down % for the month and up 56.7% for the year.
The average price for Bitcoin (BTC) in EUR for May 17, 2024 was €60,924, the opening price €60,022 and the closing price €61,631.
The daily high for May 17, 2024 was €62,075 and the daily low €59,967.
The price that day was up 2.7% for the day, down % for the month and up 60.9% for the year.
The average price for Bitcoin (BTC) in EUR for May 18, 2024 was €61,596, the opening price €61,644 and the closing price €61,529.
The daily high for May 18, 2024 was €61,939 and the daily low €61,274.
The price that day was down -0.2% for the day, down % for the month and up 60.6% for the year.
The average price for Bitcoin (BTC) in EUR for May 19, 2024 was €61,317, the opening price €61,526 and the closing price €60,960.
The daily high for May 19, 2024 was €62,143 and the daily low €60,640.
The price that day was down -0.9% for the day, down % for the month and up 59.1% for the year.
The average price for Bitcoin (BTC) in EUR for May 20, 2024 was €63,339, the opening price €60,960 and the closing price €65,788.
The daily high for May 20, 2024 was €65,832 and the daily low €60,779.
The price that day was up 7.9% for the day, down % for the month and up 71.7% for the year.
The average price for Bitcoin (BTC) in EUR for May 21, 2024 was €65,097, the opening price €65,783 and the closing price €64,618.
The daily high for May 21, 2024 was €66,252 and the daily low €63,735.
The price that day was down -1.8% for the day, down % for the month and up 68.7% for the year.
The average price for Bitcoin (BTC) in EUR for May 22, 2024 was €64,340, the opening price €64,617 and the closing price €63,853.
The daily high for May 22, 2024 was €65,169 and the daily low €63,721.
The price that day was down -1.2% for the day, down % for the month and up 66.7% for the year.
The average price for Bitcoin (BTC) in EUR for May 23, 2024 was €63,150, the opening price €63,852 and the closing price €62,831.
The daily high for May 23, 2024 was €64,533 and the daily low €61,384.
The price that day was down -1.6% for the day, down % for the month and up 64.0% for the year.
The average price for Bitcoin (BTC) in EUR for May 24, 2024 was €62,835, the opening price €62,829 and the closing price €63,137.
The daily high for May 24, 2024 was €63,803 and the daily low €61,568.
The price that day was up 0.5% for the day, down % for the month and up 64.8% for the year.
The average price for Bitcoin (BTC) in EUR for May 25, 2024 was €63,563, the opening price €63,138 and the closing price €63,848.
The daily high for May 25, 2024 was €64,137 and the daily low €63,128.
The price that day was up 1.1% for the day, down % for the month and up 66.7% for the year.
The average price for Bitcoin (BTC) in EUR for May 26, 2024 was €63,487, the opening price €63,847 and the closing price €63,159.
The daily high for May 26, 2024 was €64,070 and the daily low €62,870.
The price that day was down -1.1% for the day, down % for the month and up 64.9% for the year.
The average price for Bitcoin (BTC) in EUR for May 27, 2024 was €63,717, the opening price €63,154 and the closing price €63,890.
The daily high for May 27, 2024 was €64,998 and the daily low €62,826.
The price that day was up 1.2% for the day, down % for the month and up 66.8% for the year.
The average price for Bitcoin (BTC) in EUR for May 28, 2024 was €63,174, the opening price €63,887 and the closing price €62,938.
The daily high for May 28, 2024 was €63,951 and the daily low €61,920.
The price that day was down -1.5% for the day, down % for the month and up 64.3% for the year.
The average price for Bitcoin (BTC) in EUR for May 29, 2024 was €62,769, the opening price €62,938 and the closing price €62,565.
The daily high for May 29, 2024 was €63,456 and the daily low €62,117.
The price that day was down -0.6% for the day, down % for the month and up 63.3% for the year.
The average price for Bitcoin (BTC) in EUR for May 30, 2024 was €62,971, the opening price €62,563 and the closing price €63,117.
The daily high for May 30, 2024 was €64,114 and the daily low €62,090.
The price that day was up 0.9% for the day, down % for the month and up 64.8% for the year.
The average price for Bitcoin (BTC) in EUR for May 31, 2024 was €62,549, the opening price €63,115 and the closing price €62,159.
The daily high for May 31, 2024 was €63,480 and the daily low €61,443.
The price that day was down -1.5% for the day, down % for the month and up 62.3% for the year.
The average Bitcoin price in May 2024 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for May 2024 was $65,154, the opening price $60,609 and the closing price $67,491.
The daily high for May was $71,946 and a low of $56,555.
The price that day was up 11.3% for the month and up 59.6% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for May 2024 was £51,569, the opening price £48,531 and the closing price £52,987.
The daily high for May was £56,599 and a low of £45,292.
The price that day was up 9.1% for the month and up 59.5% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for May 2024 was ¥10,151,524, the opening price ¥9,560,845 and the closing price ¥10,612,741.
The daily high for May was ¥11,253,177 and a low of ¥8,840,719.
The price that day was up 11.0% for the month and up 78.0% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) 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 day was up 8.2% for the month and up 63.2% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for May 2024 was ¥467,369, the opening price ¥438,916 and the closing price ¥479,647.
The daily high for May was ¥520,374 and a low of ¥409,517.
The price that day was up 9.2% for the month and up 60.3% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for May 2024 was ₹5,430,915, the opening price ₹5,060,811 and the closing price ₹5,632,741.
The daily high for May was ₹5,993,014 and a low of ₹4,721,898.
The price that day was up 11.3% for the month and up 60.1% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for May 2024 was ₩88,876,888, the opening price ₩84,007,792 and the closing price ₩93,344,208.
The daily high for May was ₩98,063,368 and a low of ₩78,411,208.
The price that day was up 11.1% for the month and up 70.5% 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, 2024 | € 55,300 | € 56,824 | € 56,994 | € 53,030 | € 54,352 | -4% | % | 42% | € 45,195,332,228 | ₿ 817,273 |
| May 2, 2024 | € 54,537 | € 54,352 | € 55,571 | € 53,124 | € 55,100 | 1% | % | 44% | € 30,485,709,223 | ₿ 558,996 |
| May 3, 2024 | € 56,790 | € 55,099 | € 58,803 | € 54,858 | € 58,403 | 6% | % | 52% | € 30,805,199,204 | ₿ 542,436 |
| May 4, 2024 | € 58,941 | € 58,404 | € 59,893 | € 58,133 | € 59,333 | 2% | % | 55% | € 19,149,206,887 | ₿ 324,890 |
| May 5, 2024 | € 59,323 | € 59,334 | € 59,976 | € 58,463 | € 59,517 | 0% | % | 55% | € 17,006,394,964 | ₿ 286,676 |
| May 6, 2024 | € 59,309 | € 59,524 | € 60,813 | € 58,254 | € 58,643 | -1% | % | 53% | € 26,644,936,274 | ₿ 449,259 |
| May 7, 2024 | € 58,597 | € 58,644 | € 59,816 | € 57,942 | € 57,987 | -1% | % | 51% | € 24,122,062,496 | ₿ 411,658 |
| May 8, 2024 | € 57,550 | € 57,985 | € 58,639 | € 56,641 | € 56,936 | -2% | % | 49% | € 24,275,174,693 | ₿ 421,809 |
| May 9, 2024 | € 57,683 | € 56,939 | € 58,792 | € 56,521 | € 58,478 | 3% | % | 53% | € 23,607,665,704 | ₿ 409,268 |
| May 10, 2024 | € 57,405 | € 58,483 | € 58,857 | € 55,881 | € 56,401 | -4% | % | 47% | € 25,796,046,718 | ₿ 449,367 |
| May 11, 2024 | € 56,484 | € 56,401 | € 57,011 | € 56,122 | € 56,401 | 0% | % | 47% | € 12,842,168,746 | ₿ 227,360 |
| May 12, 2024 | € 56,741 | € 56,401 | € 57,303 | € 56,204 | € 57,054 | 1% | % | 49% | € 12,813,602,353 | ₿ 225,827 |
| May 13, 2024 | € 57,626 | € 57,057 | € 58,735 | € 56,427 | € 58,285 | 2% | % | 52% | € 25,842,226,838 | ₿ 448,449 |
| May 14, 2024 | € 57,557 | € 58,284 | € 58,491 | € 56,533 | € 56,920 | -2% | % | 49% | € 26,064,634,497 | ₿ 452,850 |
| May 15, 2024 | € 58,880 | € 56,921 | € 61,030 | € 56,706 | € 60,861 | 7% | % | 59% | € 36,566,767,037 | ₿ 621,044 |
| May 16, 2024 | € 60,424 | € 60,850 | € 61,381 | € 59,443 | € 60,022 | -1% | % | 57% | € 29,051,620,412 | ₿ 480,796 |
| May 17, 2024 | € 60,924 | € 60,022 | € 62,075 | € 59,967 | € 61,631 | 3% | % | 61% | € 25,764,950,378 | ₿ 422,906 |
| May 18, 2024 | € 61,596 | € 61,644 | € 61,939 | € 61,274 | € 61,529 | 0% | % | 61% | € 15,361,089,778 | ₿ 249,383 |
| May 19, 2024 | € 61,317 | € 61,526 | € 62,143 | € 60,640 | € 60,960 | -1% | % | 59% | € 17,704,373,950 | ₿ 288,734 |
| May 20, 2024 | € 63,339 | € 60,960 | € 65,832 | € 60,779 | € 65,788 | 8% | % | 72% | € 40,376,543,667 | ₿ 637,463 |
| May 21, 2024 | € 65,097 | € 65,783 | € 66,252 | € 63,735 | € 64,618 | -2% | % | 69% | € 43,239,442,691 | ₿ 664,231 |
| May 22, 2024 | € 64,340 | € 64,617 | € 65,169 | € 63,721 | € 63,853 | -1% | % | 67% | € 30,301,891,227 | ₿ 470,965 |
| May 23, 2024 | € 63,150 | € 63,852 | € 64,533 | € 61,384 | € 62,831 | -2% | % | 64% | € 38,750,865,478 | ₿ 613,633 |
| May 24, 2024 | € 62,835 | € 62,829 | € 63,803 | € 61,568 | € 63,137 | 0% | % | 65% | € 26,901,290,234 | ₿ 428,129 |
| May 25, 2024 | € 63,563 | € 63,138 | € 64,137 | € 63,128 | € 63,848 | 1% | % | 67% | € 14,262,860,908 | ₿ 224,390 |
| May 26, 2024 | € 63,487 | € 63,847 | € 64,070 | € 62,870 | € 63,159 | -1% | % | 65% | € 14,406,071,421 | ₿ 226,915 |
| May 27, 2024 | € 63,717 | € 63,154 | € 64,998 | € 62,826 | € 63,890 | 1% | % | 67% | € 23,818,670,894 | ₿ 373,820 |
| May 28, 2024 | € 63,174 | € 63,887 | € 63,951 | € 61,920 | € 62,938 | -1% | % | 64% | € 30,155,171,478 | ₿ 477,334 |
| May 29, 2024 | € 62,769 | € 62,938 | € 63,456 | € 62,117 | € 62,565 | -1% | % | 63% | € 24,725,995,652 | ₿ 393,919 |
| May 30, 2024 | € 62,971 | € 62,563 | € 64,114 | € 62,090 | € 63,117 | 1% | % | 65% | € 27,244,576,509 | ₿ 432,652 |
| May 31, 2024 | € 62,549 | € 63,115 | € 63,480 | € 61,443 | € 62,159 | -2% | % | 62% | € 25,224,290,872 | ₿ 403,270 |
In 2024 Bitcoin had 22 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 March 4, 2024 was €60,457, the opening price €58,233 and the closing price €62,955.
The daily high for March 4, 2024 was €63,129 and the daily low €57,512.
The price that day was up 8.1% for the month and up 64.3% for the year.
The average price for Bitcoin (BTC) in EUR for March 5, 2024 was €60,016, the opening price €62,965 and the closing price €58,772.
The daily high for March 5, 2024 was €63,663 and the daily low €54,662.
The price that day was down -6.6% for the month and up 53.4% for the year.
The average price for Bitcoin (BTC) in EUR for March 8, 2024 was €62,004, the opening price €61,125 and the closing price €62,412.
The daily high for March 8, 2024 was €63,992 and the daily low €60,486.
The price that day was up 2.1% for the month and up 62.9% for the year.
The average price for Bitcoin (BTC) in EUR for March 11, 2024 was €64,283, the opening price €63,074 and the closing price €65,983.
The daily high for March 11, 2024 was €66,681 and the daily low €61,395.
The price that day was up 4.6% for the month and up 72.3% for the year.
The average price for Bitcoin (BTC) in EUR for March 12, 2024 was €65,277, the opening price €65,984 and the closing price €65,418.
The daily high for March 12, 2024 was €66,761 and the daily low €62,943.
The price that day was down -0.9% for the month and up 70.8% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 22, 2024 was €94,572, the opening price €94,083 and the closing price €95,023.
The daily high for Nov. 22, 2024 was €95,735 and the daily low €93,447.
The price that day was up 1.0% for the month and up 148.1% for the year.
The average price for Bitcoin (BTC) in EUR for Dec. 5, 2024 was €92,702, the opening price €93,930 and the closing price €91,242.
The daily high for Dec. 5, 2024 was €98,749 and the daily low €86,886.
The price that day was down -2.9% for the month and up 138.2% for the year.
The average price for Bitcoin (BTC) in EUR for Dec. 15, 2024 was €98,039, the opening price €96,528 and the closing price €99,243.
The daily high for Dec. 15, 2024 was €99,996 and the daily low €96,388.
The price that day was up 2.8% for the month and up 159.1% for the year.
The average price for Bitcoin (BTC) in EUR for Dec. 16, 2024 was €100,264, the opening price €99,238 and the closing price €100,819.
The daily high for Dec. 16, 2024 was €102,565 and the daily low €98,435.
The price that day was up 1.6% for the month and up 163.2% for the year.
The average price for Bitcoin (BTC) in EUR for Dec. 17, 2024 was €101,339, the opening price €100,820 and the closing price €101,139.
The daily high for Dec. 17, 2024 was €103,065 and the daily low €100,334.
The price that day was up 0.3% for the month and up 164.0% for the year.
There are currently 0 price predictions for 2024.