In May 2018 Bitcoin (BTC-INR) was priced at ₹607,532 INR (Indian Rupee)
2018
1 days
What was the historical Bitcoin price for May 2018 in Indian Rupee (INR)? The average price for Bitcoin in May 2018 BTC-INR was ₹607,532. The closing price for Bitcoin (BTC) in May 2018 was ₹609,059, on May 1, 2018. It was down -0.8% for the month and down -32.4% for the year.
Daily price history for BTC-INR (Bitcoin INR), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in INR for May 1, 2018 was ₹607,532, the opening price ₹614,760 and the closing price ₹609,059.
The daily high for May 1, 2018 was ₹615,053 and the daily low ₹591,255.
The price that day was down -0.8% for the day, down % for the month and down -32.4% for the year.
The average price for Bitcoin (BTC) in INR for May 2, 2018 was ₹610,823, the opening price ₹608,096 and the closing price ₹615,851.
The daily high for May 2, 2018 was ₹617,225 and the daily low ₹602,121.
The price that day was up 1.1% for the day, down % for the month and down -31.6% for the year.
The average price for Bitcoin (BTC) in INR for May 3, 2018 was ₹632,561, the opening price ₹615,721 and the closing price ₹649,526.
The daily high for May 3, 2018 was ₹653,157 and the daily low ₹611,839.
The price that day was up 5.5% for the day, down % for the month and down -27.9% for the year.
The average price for Bitcoin (BTC) in INR for May 4, 2018 was ₹646,812, the opening price ₹646,302 and the closing price ₹648,108.
The daily high for May 4, 2018 was ₹653,837 and the daily low ₹639,000.
The price that day was down -0.2% for the day, down % for the month and down -28.1% for the year.
The average price for Bitcoin (BTC) in INR for May 5, 2018 was ₹655,040, the opening price ₹648,076 and the closing price ₹658,623.
The daily high for May 5, 2018 was ₹665,728 and the daily low ₹647,731.
The price that day was up 1.6% for the day, down % for the month and down -26.9% for the year.
The average price for Bitcoin (BTC) in INR for May 6, 2018 was ₹649,819, the opening price ₹657,765 and the closing price ₹645,037.
The daily high for May 6, 2018 was ₹664,101 and the daily low ₹632,373.
The price that day was down -2.1% for the day, down % for the month and down -28.4% for the year.
The average price for Bitcoin (BTC) in INR for May 7, 2018 was ₹634,781, the opening price ₹644,427 and the closing price ₹629,210.
The daily high for May 7, 2018 was ₹645,775 and the daily low ₹619,713.
The price that day was down -2.5% for the day, down % for the month and down -30.1% for the year.
The average price for Bitcoin (BTC) in INR for May 8, 2018 was ₹624,363, the opening price ₹629,738 and the closing price ₹620,211.
The daily high for May 8, 2018 was ₹635,234 and the daily low ₹612,268.
The price that day was down -1.4% for the day, down % for the month and down -31.1% for the year.
The average price for Bitcoin (BTC) in INR for May 9, 2018 was ₹621,813, the opening price ₹619,466 and the closing price ₹628,004.
The daily high for May 9, 2018 was ₹631,343 and the daily low ₹608,438.
The price that day was up 1.3% for the day, down % for the month and down -30.3% for the year.
The average price for Bitcoin (BTC) in INR for May 10, 2018 was ₹618,961, the opening price ₹628,057 and the closing price ₹608,115.
The daily high for May 10, 2018 was ₹631,790 and the daily low ₹607,885.
The price that day was down -3.2% for the day, down % for the month and down -32.5% for the year.
The average price for Bitcoin (BTC) in INR for May 11, 2018 was ₹588,004, the opening price ₹608,721 and the closing price ₹568,872.
The daily high for May 11, 2018 was ₹608,721 and the daily low ₹565,703.
The price that day was down -6.5% for the day, down % for the month and down -36.8% for the year.
The average price for Bitcoin (BTC) in INR for May 12, 2018 was ₹570,030, the opening price ₹568,869 and the closing price ₹573,145.
The daily high for May 12, 2018 was ₹583,925 and the daily low ₹554,182.
The price that day was up 0.8% for the day, down % for the month and down -36.4% for the year.
The average price for Bitcoin (BTC) in INR for May 13, 2018 was ₹579,690, the opening price ₹573,859 and the closing price ₹587,906.
The daily high for May 13, 2018 was ₹591,250 and the daily low ₹565,747.
The price that day was up 2.6% for the day, down % for the month and down -34.7% for the year.
The average price for Bitcoin (BTC) in INR for May 14, 2018 was ₹584,759, the opening price ₹587,176 and the closing price ₹588,819.
The daily high for May 14, 2018 was ₹599,920 and the daily low ₹563,123.
The price that day was up 0.2% for the day, down % for the month and down -34.6% for the year.
The average price for Bitcoin (BTC) in INR for May 15, 2018 was ₹585,792, the opening price ₹588,036 and the closing price ₹579,302.
The daily high for May 15, 2018 was ₹600,198 and the daily low ₹575,631.
The price that day was down -1.6% for the day, down % for the month and down -35.7% for the year.
The average price for Bitcoin (BTC) in INR for May 16, 2018 was ₹570,431, the opening price ₹578,895 and the closing price ₹567,156.
The daily high for May 16, 2018 was ₹579,169 and the daily low ₹556,506.
The price that day was down -2.1% for the day, down % for the month and down -37.0% for the year.
The average price for Bitcoin (BTC) in INR for May 17, 2018 was ₹558,453, the opening price ₹567,238 and the closing price ₹548,471.
The daily high for May 17, 2018 was ₹572,354 and the daily low ₹545,747.
The price that day was down -3.3% for the day, down % for the month and down -39.1% for the year.
The average price for Bitcoin (BTC) in INR for May 18, 2018 was ₹553,034, the opening price ₹548,302 and the closing price ₹560,942.
The daily high for May 18, 2018 was ₹562,516 and the daily low ₹540,374.
The price that day was up 2.3% for the day, down % for the month and down -37.7% for the year.
The average price for Bitcoin (BTC) in INR for May 19, 2018 was ₹561,867, the opening price ₹561,266 and the closing price ₹560,685.
The daily high for May 19, 2018 was ₹569,175 and the daily low ₹556,345.
The price that day was down 0.0% for the day, down % for the month and down -37.8% for the year.
The average price for Bitcoin (BTC) in INR for May 20, 2018 was ₹569,848, the opening price ₹560,672 and the closing price ₹578,773.
The daily high for May 20, 2018 was ₹582,115 and the daily low ₹557,833.
The price that day was up 3.2% for the day, down % for the month and down -35.7% for the year.
The average price for Bitcoin (BTC) in INR for May 21, 2018 was ₹576,347, the opening price ₹579,391 and the closing price ₹573,417.
The daily high for May 21, 2018 was ₹582,831 and the daily low ₹569,748.
The price that day was down -0.9% for the day, down % for the month and down -36.3% for the year.
The average price for Bitcoin (BTC) in INR for May 22, 2018 was ₹559,624, the opening price ₹573,477 and the closing price ₹546,921.
The daily high for May 22, 2018 was ₹573,708 and the daily low ₹544,392.
The price that day was down -4.6% for the day, down % for the month and down -39.3% for the year.
The average price for Bitcoin (BTC) in INR for May 23, 2018 was ₹530,978, the opening price ₹546,602 and the closing price ₹516,275.
The daily high for May 23, 2018 was ₹547,797 and the daily low ₹513,239.
The price that day was down -5.6% for the day, down % for the month and down -42.7% for the year.
The average price for Bitcoin (BTC) in INR for May 24, 2018 was ₹516,027, the opening price ₹516,500 and the closing price ₹517,912.
The daily high for May 24, 2018 was ₹528,740 and the daily low ₹500,955.
The price that day was up 0.3% for the day, down % for the month and down -42.5% for the year.
The average price for Bitcoin (BTC) in INR for May 25, 2018 was ₹512,159, the opening price ₹518,250 and the closing price ₹506,630.
The daily high for May 25, 2018 was ₹522,755 and the daily low ₹501,000.
The price that day was down -2.2% for the day, down % for the month and down -43.8% for the year.
The average price for Bitcoin (BTC) in INR for May 26, 2018 was ₹504,362, the opening price ₹507,059 and the closing price ₹498,214.
The daily high for May 26, 2018 was ₹514,420 and the daily low ₹497,756.
The price that day was down -1.7% for the day, down % for the month and down -44.7% for the year.
The average price for Bitcoin (BTC) in INR for May 27, 2018 was ₹497,528, the opening price ₹498,634 and the closing price ₹499,050.
The daily high for May 27, 2018 was ₹499,965 and the daily low ₹492,462.
The price that day was up 0.2% for the day, down % for the month and down -44.6% for the year.
The average price for Bitcoin (BTC) in INR for May 28, 2018 was ₹489,653, the opening price ₹499,259 and the closing price ₹480,930.
The daily high for May 28, 2018 was ₹499,858 and the daily low ₹478,565.
The price that day was down -3.6% for the day, down % for the month and down -46.6% for the year.
The average price for Bitcoin (BTC) in INR for May 29, 2018 was ₹493,937, the opening price ₹480,490 and the closing price ₹506,866.
The daily high for May 29, 2018 was ₹510,517 and the daily low ₹477,876.
The price that day was up 5.4% for the day, down % for the month and down -43.7% for the year.
The average price for Bitcoin (BTC) in INR for May 30, 2018 was ₹503,299, the opening price ₹506,672 and the closing price ₹499,422.
The daily high for May 30, 2018 was ₹513,729 and the daily low ₹493,375.
The price that day was down -1.5% for the day, down % for the month and down -44.6% for the year.
The average price for Bitcoin (BTC) in INR for May 31, 2018 was ₹503,473, the opening price ₹499,397 and the closing price ₹505,257.
The daily high for May 31, 2018 was ₹512,878 and the daily low ₹496,361.
The price that day was up 1.2% for the day, down % for the month and down -43.9% for the year.
The average Bitcoin price in May 2018 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for May 2018 was $8,470, the opening price $9,251 and the closing price $7,494.
The daily high for May was $9,965 and a low of $7,091.
The price that day was down -18.9% for the month and down -46.9% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) 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 day was down -16.2% for the month and down -45.5% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) 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 day was down -15.9% for the month and down -46.1% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for May 2018 was ¥928,848, the opening price ¥1,011,186 and the closing price ¥815,066.
The daily high for May was ¥1,087,227 and a low of ¥773,097.
The price that day was down -19.3% for the month and down -48.7% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for May 2018 was $11,255, the opening price $12,285 and the closing price $9,912.
The daily high for May was $13,210 and a low of $9,414.
The price that day was down -19.2% for the month and down -45.2% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for May 2018 was ¥53,929, the opening price ¥58,585 and the closing price ¥48,035.
The daily high for May was ¥63,363 and a low of ¥45,424.
The price that day was down -17.9% for the month and down -47.7% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for May 2018 was ₩9,107,481, the opening price ₩9,892,504 and the closing price ₩8,092,130.
The daily high for May was ₩10,693,005 and a low of ₩7,622,593.
The price that day was down -18.1% for the month and down -46.2% for the year.
The bitcoin price for the month May in other years.
The average price for Bitcoin (BTC) in INR for May 2015 was ₹15,104, the opening price ₹14,989 and the closing price ₹14,672.
The daily high for May was ₹15,785 and a low of ₹14,593.
The price that month was down -2.2% for the month and down -27.4% for the year.
The average price for Bitcoin (BTC) in INR for May 2016 was ₹30,835, the opening price ₹29,786 and the closing price ₹35,724.
The daily high for May was ₹37,127 and a low of ₹29,320.
The price that month was up 20.0% for the month and up 25.3% for the year.
The average price for Bitcoin (BTC) in INR for May 2017 was ₹121,497, the opening price ₹86,655 and the closing price ₹147,485.
The daily high for May was ₹178,397 and a low of ₹86,655.
The price that month was up 70.2% for the month and up 125.3% for the year.
The average price for Bitcoin (BTC) in INR for May 2018 was ₹571,348, the opening price ₹614,760 and the closing price ₹505,257.
The daily high for May was ₹665,728 and a low of ₹477,876.
The price that month was down -17.7% for the month and down -43.9% for the year.
The average price for Bitcoin (BTC) in INR for May 2019 was ₹506,448, the opening price ₹372,242 and the closing price ₹596,608.
The daily high for May was ₹629,116 and a low of ₹372,450.
The price that month was up 60.3% for the month and up 128.9% for the year.
The average price for Bitcoin (BTC) in INR for May 2020 was ₹700,293, the opening price ₹654,021 and the closing price ₹714,529.
The daily high for May was ₹757,394 and a low of ₹634,124.
The price that month was up 9.4% for the month and up 39.3% for the year.
The average price for Bitcoin (BTC) in INR 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 month was down -36.8% for the month and up 27.8% for the year.
The average price for Bitcoin (BTC) in INR 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 month was down -14.5% for the month and down -28.5% for the year.
The average price for Bitcoin (BTC) in INR for May 2023 was ₹2,264,546, the opening price ₹2,389,171 and the closing price ₹2,250,169.
The daily high for May was ₹2,437,192 and a low of ₹2,127,919.
The price that month was down -6.0% for the month and up 64.3% for the year.
The average price for Bitcoin (BTC) in INR 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 month was up 11.3% for the month and up 60.1% for the year.
The average price for Bitcoin (BTC) in INR for May 2025 was ₹8,814,921, the opening price ₹7,966,753 and the closing price ₹8,953,740.
The daily high for May was ₹9,627,324 and a low of ₹7,871,268.
The price that month was up 12.4% for the month and up 12.0% for the year.
The average price for Bitcoin (BTC) in INR for May 2026 was ₹7,445,005, the opening price ₹7,230,617 and the closing price ₹6,991,166.
The daily high for May was ₹7,840,588 and a low of ₹6,871,729.
The price that month was down -3.3% for the month and down -11.2% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2018 | ₹ 607,532 | ₹ 614,760 | ₹ 615,053 | ₹ 591,255 | ₹ 609,059 | -1% | % | -32% | ₹ 515,152,599,388 | ₿ 847,944 |
| May 2, 2018 | ₹ 610,823 | ₹ 608,096 | ₹ 617,225 | ₹ 602,121 | ₹ 615,851 | 1% | % | -32% | ₹ 503,978,100,264 | ₿ 825,080 |
| May 3, 2018 | ₹ 632,561 | ₹ 615,721 | ₹ 653,157 | ₹ 611,839 | ₹ 649,526 | 5% | % | -28% | ₹ 680,418,590,270 | ₿ 1,075,658 |
| May 4, 2018 | ₹ 646,812 | ₹ 646,302 | ₹ 653,837 | ₹ 639,000 | ₹ 648,108 | 0% | % | -28% | ₹ 549,033,214,819 | ₿ 848,830 |
| May 5, 2018 | ₹ 655,040 | ₹ 648,076 | ₹ 665,728 | ₹ 647,731 | ₹ 658,623 | 2% | % | -27% | ₹ 511,226,100,712 | ₿ 780,451 |
| May 6, 2018 | ₹ 649,819 | ₹ 657,765 | ₹ 664,101 | ₹ 632,373 | ₹ 645,037 | -2% | % | -28% | ₹ 482,520,539,629 | ₿ 742,546 |
| May 7, 2018 | ₹ 634,781 | ₹ 644,427 | ₹ 645,775 | ₹ 619,713 | ₹ 629,210 | -2% | % | -30% | ₹ 496,360,551,860 | ₿ 781,939 |
| May 8, 2018 | ₹ 624,363 | ₹ 629,738 | ₹ 635,234 | ₹ 612,268 | ₹ 620,211 | -1% | % | -31% | ₹ 498,049,825,976 | ₿ 797,693 |
| May 9, 2018 | ₹ 621,813 | ₹ 619,466 | ₹ 631,343 | ₹ 608,438 | ₹ 628,004 | 1% | % | -30% | ₹ 486,694,923,212 | ₿ 782,703 |
| May 10, 2018 | ₹ 618,961 | ₹ 628,057 | ₹ 631,790 | ₹ 607,885 | ₹ 608,115 | -3% | % | -32% | ₹ 464,406,492,939 | ₿ 750,300 |
| May 11, 2018 | ₹ 588,004 | ₹ 608,721 | ₹ 608,721 | ₹ 565,703 | ₹ 568,872 | -6% | % | -37% | ₹ 572,041,375,739 | ₿ 972,853 |
| May 12, 2018 | ₹ 570,030 | ₹ 568,869 | ₹ 583,925 | ₹ 554,182 | ₹ 573,145 | 1% | % | -36% | ₹ 459,692,804,670 | ₿ 806,436 |
| May 13, 2018 | ₹ 579,690 | ₹ 573,859 | ₹ 591,250 | ₹ 565,747 | ₹ 587,906 | 3% | % | -35% | ₹ 395,335,333,105 | ₿ 681,977 |
| May 14, 2018 | ₹ 584,759 | ₹ 587,176 | ₹ 599,920 | ₹ 563,123 | ₹ 588,819 | 0% | % | -35% | ₹ 497,448,316,289 | ₿ 850,689 |
| May 15, 2018 | ₹ 585,792 | ₹ 588,036 | ₹ 600,198 | ₹ 575,631 | ₹ 579,302 | -2% | % | -36% | ₹ 456,457,685,145 | ₿ 779,215 |
| May 16, 2018 | ₹ 570,431 | ₹ 578,895 | ₹ 579,169 | ₹ 556,506 | ₹ 567,156 | -2% | % | -37% | ₹ 458,140,120,244 | ₿ 803,147 |
| May 17, 2018 | ₹ 558,453 | ₹ 567,238 | ₹ 572,354 | ₹ 545,747 | ₹ 548,471 | -3% | % | -39% | ₹ 397,245,036,053 | ₿ 711,332 |
| May 18, 2018 | ₹ 553,034 | ₹ 548,302 | ₹ 562,516 | ₹ 540,374 | ₹ 560,942 | 2% | % | -38% | ₹ 391,878,471,291 | ₿ 708,598 |
| May 19, 2018 | ₹ 561,867 | ₹ 561,266 | ₹ 569,175 | ₹ 556,345 | ₹ 560,685 | 0% | % | -38% | ₹ 320,372,505,298 | ₿ 570,192 |
| May 20, 2018 | ₹ 569,848 | ₹ 560,672 | ₹ 582,115 | ₹ 557,833 | ₹ 578,773 | 3% | % | -36% | ₹ 352,914,211,925 | ₿ 619,312 |
| May 21, 2018 | ₹ 576,347 | ₹ 579,391 | ₹ 582,831 | ₹ 569,748 | ₹ 573,417 | -1% | % | -36% | ₹ 351,106,374,350 | ₿ 609,193 |
| May 22, 2018 | ₹ 559,624 | ₹ 573,477 | ₹ 573,708 | ₹ 544,392 | ₹ 546,921 | -5% | % | -39% | ₹ 349,368,062,069 | ₿ 624,290 |
| May 23, 2018 | ₹ 530,978 | ₹ 546,602 | ₹ 547,797 | ₹ 513,239 | ₹ 516,275 | -6% | % | -43% | ₹ 443,408,415,945 | ₿ 835,078 |
| May 24, 2018 | ₹ 516,027 | ₹ 516,500 | ₹ 528,740 | ₹ 500,955 | ₹ 517,912 | 0% | % | -43% | ₹ 412,919,763,753 | ₿ 800,191 |
| May 25, 2018 | ₹ 512,159 | ₹ 518,250 | ₹ 522,755 | ₹ 501,000 | ₹ 506,630 | -2% | % | -44% | ₹ 329,698,109,644 | ₿ 643,742 |
| May 26, 2018 | ₹ 504,362 | ₹ 507,059 | ₹ 514,420 | ₹ 497,756 | ₹ 498,214 | -2% | % | -45% | ₹ 274,410,802,032 | ₿ 544,075 |
| May 27, 2018 | ₹ 497,528 | ₹ 498,634 | ₹ 499,965 | ₹ 492,462 | ₹ 499,050 | 0% | % | -45% | ₹ 274,748,095,265 | ₿ 552,227 |
| May 28, 2018 | ₹ 489,653 | ₹ 499,259 | ₹ 499,858 | ₹ 478,565 | ₹ 480,930 | -4% | % | -47% | ₹ 339,711,241,314 | ₿ 693,780 |
| May 29, 2018 | ₹ 493,937 | ₹ 480,490 | ₹ 510,517 | ₹ 477,876 | ₹ 506,866 | 5% | % | -44% | ₹ 384,098,234,313 | ₿ 777,625 |
| May 30, 2018 | ₹ 503,299 | ₹ 506,672 | ₹ 513,729 | ₹ 493,375 | ₹ 499,422 | -1% | % | -45% | ₹ 331,926,874,359 | ₿ 659,502 |
| May 31, 2018 | ₹ 503,473 | ₹ 499,397 | ₹ 512,878 | ₹ 496,361 | ₹ 505,257 | 1% | % | -44% | ₹ 345,671,112,151 | ₿ 686,573 |
In 2018 Bitcoin had 0 all time highs in INR. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2018.