In May 2022 Bitcoin (BTC-GBP) was priced at £30,304 GBP (British Pound Sterling)
2022
1 days
What was the historical Bitcoin price for May 2022 in British Pound Sterling (GBP)? The average price for Bitcoin in May 2022 BTC-GBP was £30,304. The closing price for Bitcoin (BTC) in May 2022 was £30,606, on May 1, 2022. It was up 2.0% for the month and down -10.6% for the year.
Daily price history for BTC-GBP (Bitcoin GBP), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in GBP for May 1, 2022 was £30,304, the opening price £29,994 and the closing price £30,606.
The daily high for May 1, 2022 was £30,722 and the daily low £29,893.
The price that day was up 2.0% for the day, down % for the month and down -10.6% for the year.
The average price for Bitcoin (BTC) in GBP for May 2, 2022 was £30,792, the opening price £30,609 and the closing price £30,824.
The daily high for May 2, 2022 was £31,150 and the daily low £30,587.
The price that day was up 0.7% for the day, down % for the month and down -9.9% for the year.
The average price for Bitcoin (BTC) in GBP for May 3, 2022 was £30,470, the opening price £30,823 and the closing price £30,204.
The daily high for May 3, 2022 was £30,778 and the daily low £30,075.
The price that day was down -2.0% for the day, down % for the month and down -11.7% for the year.
The average price for Bitcoin (BTC) in GBP for May 4, 2022 was £30,899, the opening price £30,202 and the closing price £31,465.
The daily high for May 4, 2022 was £31,746 and the daily low £30,184.
The price that day was up 4.2% for the day, down % for the month and down -8.1% for the year.
The average price for Bitcoin (BTC) in GBP for May 5, 2022 was £30,432, the opening price £31,462 and the closing price £29,586.
The daily high for May 5, 2022 was £31,667 and the daily low £29,015.
The price that day was down -6.0% for the day, down % for the month and down -13.6% for the year.
The average price for Bitcoin (BTC) in GBP for May 6, 2022 was £29,306, the opening price £29,584 and the closing price £29,208.
The daily high for May 6, 2022 was £29,625 and the daily low £28,806.
The price that day was down -1.3% for the day, down % for the month and down -14.7% for the year.
The average price for Bitcoin (BTC) in GBP for May 7, 2022 was £28,894, the opening price £29,209 and the closing price £28,771.
The daily high for May 7, 2022 was £29,280 and the daily low £28,316.
The price that day was down -1.5% for the day, down % for the month and down -15.9% for the year.
The average price for Bitcoin (BTC) in GBP for May 8, 2022 was £28,158, the opening price £28,772 and the closing price £27,633.
The daily high for May 8, 2022 was £28,772 and the daily low £27,456.
The price that day was down -4.0% for the day, down % for the month and down -19.3% for the year.
The average price for Bitcoin (BTC) in GBP for May 9, 2022 was £26,143, the opening price £27,633 and the closing price £24,559.
The daily high for May 9, 2022 was £27,819 and the daily low £24,559.
The price that day was down -11.1% for the day, down % for the month and down -28.2% for the year.
The average price for Bitcoin (BTC) in GBP for May 10, 2022 was £25,103, the opening price £24,540 and the closing price £25,207.
The daily high for May 10, 2022 was £26,378 and the daily low £24,287.
The price that day was up 2.6% for the day, down % for the month and down -26.3% for the year.
The average price for Bitcoin (BTC) in GBP for May 11, 2022 was £24,436, the opening price £25,202 and the closing price £23,653.
The daily high for May 11, 2022 was £25,887 and the daily low £23,004.
The price that day was down -6.2% for the day, down % for the month and down -30.9% for the year.
The average price for Bitcoin (BTC) in GBP for May 12, 2022 was £23,398, the opening price £23,653 and the closing price £23,802.
The daily high for May 12, 2022 was £24,521 and the daily low £21,616.
The price that day was up 0.6% for the day, down % for the month and down -30.5% for the year.
The average price for Bitcoin (BTC) in GBP for May 13, 2022 was £24,143, the opening price £23,788 and the closing price £23,882.
The daily high for May 13, 2022 was £25,323 and the daily low £23,579.
The price that day was up 0.3% for the day, down % for the month and down -30.2% for the year.
The average price for Bitcoin (BTC) in GBP for May 14, 2022 was £24,111, the opening price £23,884 and the closing price £24,542.
The daily high for May 14, 2022 was £24,617 and the daily low £23,402.
The price that day was up 2.8% for the day, down % for the month and down -28.3% for the year.
The average price for Bitcoin (BTC) in GBP for May 15, 2022 was £24,924, the opening price £24,540 and the closing price £25,540.
The daily high for May 15, 2022 was £25,542 and the daily low £24,075.
The price that day was up 4.1% for the day, down % for the month and down -25.4% for the year.
The average price for Bitcoin (BTC) in GBP for May 16, 2022 was £24,784, the opening price £25,539 and the closing price £24,229.
The daily high for May 16, 2022 was £25,540 and the daily low £23,829.
The price that day was down -5.1% for the day, down % for the month and down -29.2% for the year.
The average price for Bitcoin (BTC) in GBP for May 17, 2022 was £24,243, the opening price £24,229 and the closing price £24,366.
The daily high for May 17, 2022 was £24,642 and the daily low £23,735.
The price that day was up 0.6% for the day, down % for the month and down -28.8% for the year.
The average price for Bitcoin (BTC) in GBP for May 18, 2022 was £23,851, the opening price £24,364 and the closing price £23,266.
The daily high for May 18, 2022 was £24,510 and the daily low £23,266.
The price that day was down -4.5% for the day, down % for the month and down -32.0% for the year.
The average price for Bitcoin (BTC) in GBP for May 19, 2022 was £23,790, the opening price £23,266 and the closing price £24,323.
The daily high for May 19, 2022 was £24,319 and the daily low £23,251.
The price that day was up 4.5% for the day, down % for the month and down -28.9% for the year.
The average price for Bitcoin (BTC) in GBP for May 20, 2022 was £23,849, the opening price £24,321 and the closing price £23,375.
The daily high for May 20, 2022 was £24,599 and the daily low £23,100.
The price that day was down -3.9% for the day, down % for the month and down -31.7% for the year.
The average price for Bitcoin (BTC) in GBP for May 21, 2022 was £23,469, the opening price £23,374 and the closing price £23,567.
The daily high for May 21, 2022 was £23,693 and the daily low £23,243.
The price that day was up 0.8% for the day, down % for the month and down -31.1% for the year.
The average price for Bitcoin (BTC) in GBP for May 22, 2022 was £23,897, the opening price £23,568 and the closing price £24,253.
The daily high for May 22, 2022 was £24,325 and the daily low £23,442.
The price that day was up 2.9% for the day, down % for the month and down -29.1% for the year.
The average price for Bitcoin (BTC) in GBP for May 23, 2022 was £23,701, the opening price £24,241 and the closing price £23,155.
The daily high for May 23, 2022 was £24,359 and the daily low £23,048.
The price that day was down -4.5% for the day, down % for the month and down -32.3% for the year.
The average price for Bitcoin (BTC) in GBP for May 24, 2022 was £23,388, the opening price £23,157 and the closing price £23,646.
The daily high for May 24, 2022 was £23,735 and the daily low £23,013.
The price that day was up 2.1% for the day, down % for the month and down -30.9% for the year.
The average price for Bitcoin (BTC) in GBP for May 25, 2022 was £23,681, the opening price £23,644 and the closing price £23,488.
The daily high for May 25, 2022 was £24,058 and the daily low £23,535.
The price that day was down -0.7% for the day, down % for the month and down -31.4% for the year.
The average price for Bitcoin (BTC) in GBP for May 26, 2022 was £23,226, the opening price £23,490 and the closing price £23,196.
The daily high for May 26, 2022 was £23,719 and the daily low £22,500.
The price that day was down -1.2% for the day, down % for the month and down -32.2% for the year.
The average price for Bitcoin (BTC) in GBP for May 27, 2022 was £22,883, the opening price £23,183 and the closing price £22,668.
The daily high for May 27, 2022 was £23,250 and the daily low £22,430.
The price that day was down -2.3% for the day, down % for the month and down -33.8% for the year.
The average price for Bitcoin (BTC) in GBP for May 28, 2022 was £22,727, the opening price £22,664 and the closing price £22,816.
The daily high for May 28, 2022 was £22,816 and the daily low £22,610.
The price that day was up 0.7% for the day, down % for the month and down -33.3% for the year.
The average price for Bitcoin (BTC) in GBP for May 29, 2022 was £23,123, the opening price £22,979 and the closing price £23,324.
The daily high for May 29, 2022 was £23,351 and the daily low £22,837.
The price that day was up 2.2% for the day, down % for the month and down -31.9% for the year.
The average price for Bitcoin (BTC) in GBP for May 30, 2022 was £24,215, the opening price £23,322 and the closing price £25,089.
The daily high for May 30, 2022 was £25,245 and the daily low £23,205.
The price that day was up 7.6% for the day, down % for the month and down -26.7% for the year.
The average price for Bitcoin (BTC) in GBP for May 31, 2022 was £25,186, the opening price £25,087 and the closing price £25,213.
The daily high for May 31, 2022 was £25,568 and the daily low £24,878.
The price that day was up 0.5% for the day, down % for the month and down -26.3% 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 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 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 GBP for May 2015 was £154, the opening price £154 and the closing price £151.
The daily high for May was £161 and a low of £148.
The price that month was down -2.1% for the month and down -26.8% for the year.
The average price for Bitcoin (BTC) in GBP for May 2016 was £317, the opening price £307 and the closing price £367.
The daily high for May was £379 and a low of £300.
The price that month was up 19.6% for the month and up 25.6% for the year.
The average price for Bitcoin (BTC) in GBP for May 2017 was £1,460, the opening price £1,043 and the closing price £1,776.
The daily high for May was £2,133 and a low of £1,043.
The price that month was up 70.3% for the month and up 127.4% for the year.
The average price for Bitcoin (BTC) in GBP for May 2018 was £6,284, the opening price £6,718 and the closing price £5,640.
The daily high for May was £7,363 and a low of £5,328.
The price that month was down -15.9% for the month and down -46.1% for the year.
The average price for Bitcoin (BTC) in GBP for May 2019 was £5,654, the opening price £4,104 and the closing price £6,784.
The daily high for May was £7,143 and a low of £4,101.
The price that month was up 65.3% for the month and up 130.7% for the year.
The average price for Bitcoin (BTC) in GBP for May 2020 was £7,522, the opening price £6,894 and the closing price £7,663.
The daily high for May was £8,180 and a low of £6,767.
The price that month was up 11.3% for the month and up 41.2% for the year.
The average price for Bitcoin (BTC) in GBP 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 month was down -37.2% for the month and up 23.7% for the year.
The average price for Bitcoin (BTC) in GBP 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 month was down -15.9% for the month and down -26.3% for the year.
The average price for Bitcoin (BTC) in GBP for May 2023 was £22,045, the opening price £23,274 and the closing price £21,872.
The daily high for May was £23,594 and a low of £20,789.
The price that month was down -6.2% for the month and up 59.9% for the year.
The average price for Bitcoin (BTC) in GBP 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 month was up 9.1% for the month and up 59.5% for the year.
The average price for Bitcoin (BTC) in GBP for May 2025 was £77,395, the opening price £70,725 and the closing price £77,739.
The daily high for May was £83,522 and a low of £69,767.
The price that month was up 9.9% for the month and up 4.1% for the year.
The average price for Bitcoin (BTC) in GBP for May 2026 was £57,836, the opening price £56,097 and the closing price £54,702.
The daily high for May was £60,995 and a low of £53,897.
The price that month was down -2.5% for the month and down -15.9% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2022 | £ 30,304 | £ 29,994 | £ 30,722 | £ 29,893 | £ 30,606 | 2% | % | -11% | £ 21,483,611,965 | ₿ 708,942 |
| May 2, 2022 | £ 30,792 | £ 30,609 | £ 31,150 | £ 30,587 | £ 30,824 | 1% | % | -10% | £ 26,338,805,316 | ₿ 855,367 |
| May 3, 2022 | £ 30,470 | £ 30,823 | £ 30,778 | £ 30,075 | £ 30,204 | -2% | % | -12% | £ 21,864,014,020 | ₿ 717,556 |
| May 4, 2022 | £ 30,899 | £ 30,202 | £ 31,746 | £ 30,184 | £ 31,465 | 4% | % | -8% | £ 29,131,210,209 | ₿ 942,788 |
| May 5, 2022 | £ 30,432 | £ 31,462 | £ 31,667 | £ 29,015 | £ 29,586 | -6% | % | -14% | £ 34,868,693,841 | ₿ 1,145,779 |
| May 6, 2022 | £ 29,306 | £ 29,584 | £ 29,625 | £ 28,806 | £ 29,208 | -1% | % | -15% | £ 30,629,762,771 | ₿ 1,045,174 |
| May 7, 2022 | £ 28,894 | £ 29,209 | £ 29,280 | £ 28,316 | £ 28,771 | -1% | % | -16% | £ 19,754,372,703 | ₿ 683,683 |
| May 8, 2022 | £ 28,158 | £ 28,772 | £ 28,772 | £ 27,456 | £ 27,633 | -4% | % | -19% | £ 29,826,444,110 | ₿ 1,059,252 |
| May 9, 2022 | £ 26,143 | £ 27,633 | £ 27,819 | £ 24,559 | £ 24,559 | -11% | % | -28% | £ 51,357,167,970 | ₿ 1,964,498 |
| May 10, 2022 | £ 25,103 | £ 24,540 | £ 26,378 | £ 24,287 | £ 25,207 | 3% | % | -26% | £ 48,598,442,803 | ₿ 1,935,956 |
| May 11, 2022 | £ 24,436 | £ 25,202 | £ 25,887 | £ 23,004 | £ 23,653 | -6% | % | -31% | £ 57,537,117,745 | ₿ 2,354,580 |
| May 12, 2022 | £ 23,398 | £ 23,653 | £ 24,521 | £ 21,616 | £ 23,802 | 1% | % | -30% | £ 54,891,129,547 | ₿ 2,345,968 |
| May 13, 2022 | £ 24,143 | £ 23,788 | £ 25,323 | £ 23,579 | £ 23,882 | 0% | % | -30% | £ 34,938,822,070 | ₿ 1,447,157 |
| May 14, 2022 | £ 24,111 | £ 23,884 | £ 24,617 | £ 23,402 | £ 24,542 | 3% | % | -28% | £ 23,301,967,122 | ₿ 966,431 |
| May 15, 2022 | £ 24,924 | £ 24,540 | £ 25,542 | £ 24,075 | £ 25,540 | 4% | % | -25% | £ 21,077,194,085 | ₿ 845,653 |
| May 16, 2022 | £ 24,784 | £ 25,539 | £ 25,540 | £ 23,829 | £ 24,229 | -5% | % | -29% | £ 26,461,057,266 | ₿ 1,067,660 |
| May 17, 2022 | £ 24,243 | £ 24,229 | £ 24,642 | £ 23,735 | £ 24,366 | 1% | % | -29% | £ 23,304,983,786 | ₿ 961,314 |
| May 18, 2022 | £ 23,851 | £ 24,364 | £ 24,510 | £ 23,266 | £ 23,266 | -5% | % | -32% | £ 25,343,726,586 | ₿ 1,062,566 |
| May 19, 2022 | £ 23,790 | £ 23,266 | £ 24,319 | £ 23,251 | £ 24,323 | 5% | % | -29% | £ 27,098,598,596 | ₿ 1,139,082 |
| May 20, 2022 | £ 23,849 | £ 24,321 | £ 24,599 | £ 23,100 | £ 23,375 | -4% | % | -32% | £ 24,614,696,279 | ₿ 1,032,123 |
| May 21, 2022 | £ 23,469 | £ 23,374 | £ 23,693 | £ 23,243 | £ 23,567 | 1% | % | -31% | £ 13,832,603,911 | ₿ 589,386 |
| May 22, 2022 | £ 23,897 | £ 23,568 | £ 24,325 | £ 23,442 | £ 24,253 | 3% | % | -29% | £ 17,300,812,983 | ₿ 723,978 |
| May 23, 2022 | £ 23,701 | £ 24,241 | £ 24,359 | £ 23,048 | £ 23,155 | -5% | % | -32% | £ 25,052,581,162 | ₿ 1,057,043 |
| May 24, 2022 | £ 23,388 | £ 23,157 | £ 23,735 | £ 23,013 | £ 23,646 | 2% | % | -31% | £ 21,222,458,322 | ₿ 907,427 |
| May 25, 2022 | £ 23,681 | £ 23,644 | £ 24,058 | £ 23,535 | £ 23,488 | -1% | % | -31% | £ 21,869,378,643 | ₿ 923,488 |
| May 26, 2022 | £ 23,226 | £ 23,490 | £ 23,719 | £ 22,500 | £ 23,196 | -1% | % | -32% | £ 29,145,785,753 | ₿ 1,254,859 |
| May 27, 2022 | £ 22,883 | £ 23,183 | £ 23,250 | £ 22,430 | £ 22,668 | -2% | % | -34% | £ 28,966,436,956 | ₿ 1,265,861 |
| May 28, 2022 | £ 22,727 | £ 22,664 | £ 22,816 | £ 22,610 | £ 22,816 | 1% | % | -33% | £ 28,125,183,001 | ₿ 1,237,541 |
| May 29, 2022 | £ 23,123 | £ 22,979 | £ 23,351 | £ 22,837 | £ 23,324 | 2% | % | -32% | £ 14,332,275,988 | ₿ 619,833 |
| May 30, 2022 | £ 24,215 | £ 23,322 | £ 25,245 | £ 23,205 | £ 25,089 | 8% | % | -27% | £ 31,060,212,243 | ₿ 1,282,681 |
| May 31, 2022 | £ 25,186 | £ 25,087 | £ 25,568 | £ 24,878 | £ 25,213 | 0% | % | -26% | £ 26,597,410,867 | ₿ 1,056,024 |
In 2022 Bitcoin had 0 all time highs in GBP. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.