In May 2024 Bitcoin (BTC-GBP) was priced at £47,242 GBP (British Pound Sterling)
2024
1 days
What was the historical Bitcoin price for May 2024 in British Pound Sterling (GBP)? The average price for Bitcoin in May 2024 BTC-GBP was £47,242. The closing price for Bitcoin (BTC) in May 2024 was £46,472, on May 1, 2024. It was down -4.3% for the month and up 39.9% 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, 2024 was £47,242, the opening price £48,531 and the closing price £46,472.
The daily high for May 1, 2024 was £48,672 and the daily low £45,292.
The price that day was down -4.3% for the day, down % for the month and up 39.9% for the year.
The average price for Bitcoin (BTC) in GBP for May 2, 2024 was £46,650, the opening price £46,472 and the closing price £47,148.
The daily high for May 2, 2024 was £47,560 and the daily low £45,421.
The price that day was up 1.5% for the day, down % for the month and up 42.0% for the year.
The average price for Bitcoin (BTC) in GBP for May 3, 2024 was £48,665, the opening price £47,147 and the closing price £50,114.
The daily high for May 3, 2024 was £50,457 and the daily low £46,942.
The price that day was up 6.3% for the day, down % for the month and up 50.9% for the year.
The average price for Bitcoin (BTC) in GBP for May 4, 2024 was £50,580, the opening price £50,115 and the closing price £50,918.
The daily high for May 4, 2024 was £51,399 and the daily low £49,888.
The price that day was up 1.6% for the day, down % for the month and up 53.3% for the year.
The average price for Bitcoin (BTC) in GBP for May 5, 2024 was £50,910, the opening price £50,918 and the closing price £51,059.
The daily high for May 5, 2024 was £51,491 and the daily low £50,172.
The price that day was up 0.3% for the day, down % for the month and up 53.7% for the year.
The average price for Bitcoin (BTC) in GBP for May 6, 2024 was £50,840, the opening price £51,065 and the closing price £50,279.
The daily high for May 6, 2024 was £52,068 and the daily low £49,950.
The price that day was down -1.5% for the day, down % for the month and up 51.4% for the year.
The average price for Bitcoin (BTC) in GBP for May 7, 2024 was £50,329, the opening price £50,279 and the closing price £49,863.
The daily high for May 7, 2024 was £51,350 and the daily low £49,824.
The price that day was down -0.8% for the day, down % for the month and up 50.1% for the year.
The average price for Bitcoin (BTC) in GBP for May 8, 2024 was £49,501, the opening price £49,861 and the closing price £48,977.
The daily high for May 8, 2024 was £50,447 and the daily low £48,718.
The price that day was down -1.8% for the day, down % for the month and up 47.5% for the year.
The average price for Bitcoin (BTC) in GBP for May 9, 2024 was £49,653, the opening price £48,980 and the closing price £50,339.
The daily high for May 9, 2024 was £50,611 and the daily low £48,683.
The price that day was up 2.8% for the day, down % for the month and up 51.6% for the year.
The average price for Bitcoin (BTC) in GBP for May 10, 2024 was £49,393, the opening price £50,344 and the closing price £48,533.
The daily high for May 10, 2024 was £50,642 and the daily low £48,051.
The price that day was down -3.6% for the day, down % for the month and up 46.1% for the year.
The average price for Bitcoin (BTC) in GBP for May 11, 2024 was £48,611, the opening price £48,534 and the closing price £48,542.
The daily high for May 11, 2024 was £49,067 and the daily low £48,301.
The price that day was up 0.0% for the day, down % for the month and up 46.2% for the year.
The average price for Bitcoin (BTC) in GBP for May 12, 2024 was £48,944, the opening price £48,542 and the closing price £49,073.
The daily high for May 12, 2024 was £49,556 and the daily low £48,605.
The price that day was up 1.1% for the day, down % for the month and up 47.8% for the year.
The average price for Bitcoin (BTC) in GBP for May 13, 2024 was £49,541, the opening price £49,075 and the closing price £50,085.
The daily high for May 13, 2024 was £50,474 and the daily low £48,528.
The price that day was up 2.1% for the day, down % for the month and up 50.8% for the year.
The average price for Bitcoin (BTC) in GBP for May 14, 2024 was £49,467, the opening price £50,085 and the closing price £48,913.
The daily high for May 14, 2024 was £50,257 and the daily low £48,614.
The price that day was down -2.3% for the day, down % for the month and up 47.3% for the year.
The average price for Bitcoin (BTC) in GBP for May 15, 2024 was £50,556, the opening price £48,914 and the closing price £52,226.
The daily high for May 15, 2024 was £52,366 and the daily low £48,721.
The price that day was up 6.8% for the day, down % for the month and up 57.2% for the year.
The average price for Bitcoin (BTC) in GBP for May 16, 2024 was £51,845, the opening price £52,217 and the closing price £51,479.
The daily high for May 16, 2024 was £52,695 and the daily low £50,991.
The price that day was down -1.4% for the day, down % for the month and up 55.0% for the year.
The average price for Bitcoin (BTC) in GBP for May 17, 2024 was £52,206, the opening price £51,479 and the closing price £52,776.
The daily high for May 17, 2024 was £53,124 and the daily low £51,446.
The price that day was up 2.5% for the day, down % for the month and up 58.9% for the year.
The average price for Bitcoin (BTC) in GBP for May 18, 2024 was £52,747, the opening price £52,787 and the closing price £52,689.
The daily high for May 18, 2024 was £53,040 and the daily low £52,470.
The price that day was down -0.2% for the day, down % for the month and up 58.6% for the year.
The average price for Bitcoin (BTC) in GBP for May 19, 2024 was £52,560, the opening price £52,686 and the closing price £52,163.
The daily high for May 19, 2024 was £53,452 and the daily low £51,940.
The price that day was down -1.0% for the day, down % for the month and up 57.1% for the year.
The average price for Bitcoin (BTC) in GBP for May 20, 2024 was £54,164, the opening price £52,163 and the closing price £56,215.
The daily high for May 20, 2024 was £56,253 and the daily low £52,026.
The price that day was up 7.8% for the day, down % for the month and up 69.3% for the year.
The average price for Bitcoin (BTC) in GBP for May 21, 2024 was £55,602, the opening price £56,211 and the closing price £55,182.
The daily high for May 21, 2024 was £56,599 and the daily low £54,415.
The price that day was down -1.8% for the day, down % for the month and up 66.1% for the year.
The average price for Bitcoin (BTC) in GBP for May 22, 2024 was £54,804, the opening price £55,181 and the closing price £54,339.
The daily high for May 22, 2024 was £55,459 and the daily low £54,237.
The price that day was down -1.5% for the day, down % for the month and up 63.6% for the year.
The average price for Bitcoin (BTC) in GBP for May 23, 2024 was £53,774, the opening price £54,338 and the closing price £53,516.
The daily high for May 23, 2024 was £54,968 and the daily low £52,275.
The price that day was down -1.5% for the day, down % for the month and up 61.1% for the year.
The average price for Bitcoin (BTC) in GBP for May 24, 2024 was £53,525, the opening price £53,515 and the closing price £53,784.
The daily high for May 24, 2024 was £54,334 and the daily low £52,466.
The price that day was up 0.5% for the day, down % for the month and up 61.9% for the year.
The average price for Bitcoin (BTC) in GBP for May 25, 2024 was £54,132, the opening price £53,785 and the closing price £54,360.
The daily high for May 25, 2024 was £54,613 and the daily low £53,772.
The price that day was up 1.1% for the day, down % for the month and up 63.7% for the year.
The average price for Bitcoin (BTC) in GBP for May 26, 2024 was £54,145, the opening price £54,359 and the closing price £53,806.
The daily high for May 26, 2024 was £54,883 and the daily low £53,532.
The price that day was down -1.0% for the day, down % for the month and up 62.0% for the year.
The average price for Bitcoin (BTC) in GBP for May 27, 2024 was £54,224, the opening price £53,802 and the closing price £54,333.
The daily high for May 27, 2024 was £55,272 and the daily low £53,491.
The price that day was up 1.0% for the day, down % for the month and up 63.6% for the year.
The average price for Bitcoin (BTC) in GBP for May 28, 2024 was £53,744, the opening price £54,331 and the closing price £53,533.
The daily high for May 28, 2024 was £54,406 and the daily low £52,706.
The price that day was down -1.5% for the day, down % for the month and up 61.2% for the year.
The average price for Bitcoin (BTC) in GBP for May 29, 2024 was £53,389, the opening price £53,533 and the closing price £53,220.
The daily high for May 29, 2024 was £53,972 and the daily low £52,832.
The price that day was down -0.6% for the day, down % for the month and up 60.2% for the year.
The average price for Bitcoin (BTC) in GBP for May 30, 2024 was £53,579, the opening price £53,218 and the closing price £53,709.
The daily high for May 30, 2024 was £54,551 and the daily low £52,838.
The price that day was up 0.9% for the day, down % for the month and up 61.7% for the year.
The average price for Bitcoin (BTC) in GBP for May 31, 2024 was £53,310, the opening price £53,707 and the closing price £52,987.
The daily high for May 31, 2024 was £54,197 and the daily low £52,350.
The price that day was down -1.3% for the day, down % for the month and up 59.5% 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 EUR (Euro) 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 day was up 9.3% for the month and up 62.3% 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 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, 2024 | £ 47,242 | £ 48,531 | £ 48,672 | £ 45,292 | £ 46,472 | -4% | % | 40% | £ 38,642,544,073 | ₿ 817,973 |
| May 2, 2024 | £ 46,650 | £ 46,472 | £ 47,560 | £ 45,421 | £ 47,148 | 1% | % | 42% | £ 26,085,872,164 | ₿ 559,180 |
| May 3, 2024 | £ 48,665 | £ 47,147 | £ 50,457 | £ 46,942 | £ 50,114 | 6% | % | 51% | £ 26,433,126,566 | ₿ 543,167 |
| May 4, 2024 | £ 50,580 | £ 50,115 | £ 51,399 | £ 49,888 | £ 50,918 | 2% | % | 53% | £ 16,433,283,731 | ₿ 324,899 |
| May 5, 2024 | £ 50,910 | £ 50,918 | £ 51,491 | £ 50,172 | £ 51,059 | 0% | % | 54% | £ 14,589,508,185 | ₿ 286,575 |
| May 6, 2024 | £ 50,840 | £ 51,065 | £ 52,068 | £ 49,950 | £ 50,279 | -2% | % | 51% | £ 22,844,297,389 | ₿ 449,333 |
| May 7, 2024 | £ 50,329 | £ 50,279 | £ 51,350 | £ 49,824 | £ 49,863 | -1% | % | 50% | £ 20,742,510,327 | ₿ 412,139 |
| May 8, 2024 | £ 49,501 | £ 49,861 | £ 50,447 | £ 48,718 | £ 48,977 | -2% | % | 47% | £ 20,882,068,750 | ₿ 421,853 |
| May 9, 2024 | £ 49,653 | £ 48,980 | £ 50,611 | £ 48,683 | £ 50,339 | 3% | % | 52% | £ 20,322,097,908 | ₿ 409,280 |
| May 10, 2024 | £ 49,393 | £ 50,344 | £ 50,642 | £ 48,051 | £ 48,533 | -4% | % | 46% | £ 22,197,779,726 | ₿ 449,416 |
| May 11, 2024 | £ 48,611 | £ 48,534 | £ 49,067 | £ 48,301 | £ 48,542 | 0% | % | 46% | £ 11,052,598,170 | ₿ 227,369 |
| May 12, 2024 | £ 48,944 | £ 48,542 | £ 49,556 | £ 48,605 | £ 49,073 | 1% | % | 48% | £ 11,021,143,484 | ₿ 225,179 |
| May 13, 2024 | £ 49,541 | £ 49,075 | £ 50,474 | £ 48,528 | £ 50,085 | 2% | % | 51% | £ 22,206,760,514 | ₿ 448,255 |
| May 14, 2024 | £ 49,467 | £ 50,085 | £ 50,257 | £ 48,614 | £ 48,913 | -2% | % | 47% | £ 22,398,417,973 | ₿ 452,794 |
| May 15, 2024 | £ 50,556 | £ 48,914 | £ 52,366 | £ 48,721 | £ 52,226 | 7% | % | 57% | £ 31,378,452,616 | ₿ 620,661 |
| May 16, 2024 | £ 51,845 | £ 52,217 | £ 52,695 | £ 50,991 | £ 51,479 | -1% | % | 55% | £ 24,916,746,972 | ₿ 480,598 |
| May 17, 2024 | £ 52,206 | £ 51,479 | £ 53,124 | £ 51,446 | £ 52,776 | 3% | % | 59% | £ 22,063,195,694 | ₿ 422,616 |
| May 18, 2024 | £ 52,747 | £ 52,787 | £ 53,040 | £ 52,470 | £ 52,689 | 0% | % | 59% | £ 13,154,099,848 | ₿ 249,383 |
| May 19, 2024 | £ 52,560 | £ 52,686 | £ 53,452 | £ 51,940 | £ 52,163 | -1% | % | 57% | £ 15,149,634,123 | ₿ 288,234 |
| May 20, 2024 | £ 54,164 | £ 52,163 | £ 56,253 | £ 52,026 | £ 56,215 | 8% | % | 69% | £ 34,501,345,113 | ₿ 636,976 |
| May 21, 2024 | £ 55,602 | £ 56,211 | £ 56,599 | £ 54,415 | £ 55,182 | -2% | % | 66% | £ 36,925,210,605 | ₿ 664,102 |
| May 22, 2024 | £ 54,804 | £ 55,181 | £ 55,459 | £ 54,237 | £ 54,339 | -2% | % | 64% | £ 25,786,848,225 | ₿ 470,530 |
| May 23, 2024 | £ 53,774 | £ 54,338 | £ 54,968 | £ 52,275 | £ 53,516 | -2% | % | 61% | £ 33,006,339,181 | ₿ 613,794 |
| May 24, 2024 | £ 53,525 | £ 53,515 | £ 54,334 | £ 52,466 | £ 53,784 | 0% | % | 62% | £ 22,916,032,855 | ₿ 428,138 |
| May 25, 2024 | £ 54,132 | £ 53,785 | £ 54,613 | £ 53,772 | £ 54,360 | 1% | % | 64% | £ 12,143,359,541 | ₿ 224,327 |
| May 26, 2024 | £ 54,145 | £ 54,359 | £ 54,883 | £ 53,532 | £ 53,806 | -1% | % | 62% | £ 12,272,805,844 | ₿ 226,665 |
| May 27, 2024 | £ 54,224 | £ 53,802 | £ 55,272 | £ 53,491 | £ 54,333 | 1% | % | 64% | £ 20,255,976,763 | ₿ 373,558 |
| May 28, 2024 | £ 53,744 | £ 54,331 | £ 54,406 | £ 52,706 | £ 53,533 | -1% | % | 61% | £ 25,648,955,510 | ₿ 477,242 |
| May 29, 2024 | £ 53,389 | £ 53,533 | £ 53,972 | £ 52,832 | £ 53,220 | -1% | % | 60% | £ 21,032,674,540 | ₿ 393,949 |
| May 30, 2024 | £ 53,579 | £ 53,218 | £ 54,551 | £ 52,838 | £ 53,709 | 1% | % | 62% | £ 23,183,420,361 | ₿ 432,696 |
| May 31, 2024 | £ 53,310 | £ 53,707 | £ 54,197 | £ 52,350 | £ 52,987 | -1% | % | 60% | £ 21,502,139,909 | ₿ 403,339 |
In 2024 Bitcoin had 22 all time highs in GBP. This lists contains the first five and the last five all time highs of the year.
The average price for Bitcoin (BTC) in GBP for March 4, 2024 was £51,744, the opening price £49,869 and the closing price £53,848.
The daily high for March 4, 2024 was £54,003 and the daily low £49,256.
The price that day was up 7.9% for the month and up 62.1% for the year.
The average price for Bitcoin (BTC) in GBP for March 5, 2024 was £51,286, the opening price £53,856 and the closing price £50,219.
The daily high for March 5, 2024 was £54,368 and the daily low £46,704.
The price that day was down -6.7% for the month and up 51.2% for the year.
The average price for Bitcoin (BTC) in GBP for March 8, 2024 was £52,821, the opening price £52,242 and the closing price £53,119.
The daily high for March 8, 2024 was £54,430 and the daily low £51,493.
The price that day was up 1.7% for the month and up 59.9% for the year.
The average price for Bitcoin (BTC) in GBP for March 10, 2024 was £53,630, the opening price £53,274 and the closing price £53,688.
The daily high for March 10, 2024 was £54,445 and the daily low £53,111.
The price that day was up 0.8% for the month and up 61.6% for the year.
The average price for Bitcoin (BTC) in GBP for March 11, 2024 was £54,772, the opening price £53,689 and the closing price £56,266.
The daily high for March 11, 2024 was £56,877 and the daily low £52,255.
The price that day was up 4.8% for the month and up 69.4% for the year.
The average price for Bitcoin (BTC) in GBP for Nov. 22, 2024 was £78,624, the opening price £78,265 and the closing price £79,009.
The daily high for Nov. 22, 2024 was £79,556 and the daily low £77,668.
The price that day was up 0.9% for the month and up 137.9% for the year.
The average price for Bitcoin (BTC) in GBP for Dec. 5, 2024 was £76,825, the opening price £77,744 and the closing price £75,699.
The daily high for Dec. 5, 2024 was £81,760 and the daily low £72,096.
The price that day was down -2.7% for the month and up 127.9% for the year.
The average price for Bitcoin (BTC) in GBP for Dec. 15, 2024 was £81,578, the opening price £80,305 and the closing price £82,603.
The daily high for Dec. 15, 2024 was £83,214 and the daily low £80,189.
The price that day was up 2.9% for the month and up 148.7% for the year.
The average price for Bitcoin (BTC) in GBP for Dec. 16, 2024 was £83,189, the opening price £82,599 and the closing price £83,556.
The daily high for Dec. 16, 2024 was £84,956 and the daily low £81,645.
The price that day was up 1.2% for the month and up 151.6% for the year.
The average price for Bitcoin (BTC) in GBP for Dec. 17, 2024 was £83,793, the opening price £83,556 and the closing price £83,507.
The daily high for Dec. 17, 2024 was £85,299 and the daily low £82,809.
The price that day was down -0.1% for the month and up 151.4% for the year.
There are currently 0 price predictions for 2024.