In May 2019 Bitcoin (BTC-INR) was priced at ₹374,477 INR (Indian Rupee)
2019
1 days
What was the historical Bitcoin price for May 2019 in Indian Rupee (INR)? The average price for Bitcoin in May 2019 BTC-INR was ₹374,477. The closing price for Bitcoin (BTC) in May 2019 was ₹376,260, on May 1, 2019. It was up 1.1% for the month and up 44.4% 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, 2019 was ₹374,477, the opening price ₹372,242 and the closing price ₹376,260.
The daily high for May 1, 2019 was ₹376,957 and the daily low ₹372,450.
The price that day was up 1.1% for the day, down % for the month and up 44.4% for the year.
The average price for Bitcoin (BTC) in INR for May 2, 2019 was ₹379,269, the opening price ₹376,240 and the closing price ₹382,256.
The daily high for May 2, 2019 was ₹383,400 and the daily low ₹375,181.
The price that day was up 1.6% for the day, down % for the month and up 46.7% for the year.
The average price for Bitcoin (BTC) in INR for May 3, 2019 was ₹392,341, the opening price ₹382,275 and the closing price ₹399,039.
The daily high for May 3, 2019 was ₹406,844 and the daily low ₹381,209.
The price that day was up 4.4% for the day, down % for the month and up 53.1% for the year.
The average price for Bitcoin (BTC) in INR for May 4, 2019 was ₹400,069, the opening price ₹399,102 and the closing price ₹403,389.
The daily high for May 4, 2019 was ₹407,244 and the daily low ₹390,542.
The price that day was up 1.1% for the day, down % for the month and up 54.8% for the year.
The average price for Bitcoin (BTC) in INR for May 5, 2019 was ₹400,691, the opening price ₹403,382 and the closing price ₹400,935.
The daily high for May 5, 2019 was ₹403,575 and the daily low ₹394,870.
The price that day was down -0.6% for the day, down % for the month and up 53.8% for the year.
The average price for Bitcoin (BTC) in INR for May 6, 2019 was ₹398,480, the opening price ₹400,657 and the closing price ₹398,888.
The daily high for May 6, 2019 was ₹402,104 and the daily low ₹392,273.
The price that day was down -0.5% for the day, down % for the month and up 53.0% for the year.
The average price for Bitcoin (BTC) in INR for May 7, 2019 was ₹404,875, the opening price ₹398,804 and the closing price ₹405,856.
The daily high for May 7, 2019 was ₹416,720 and the daily low ₹398,118.
The price that day was up 1.7% for the day, down % for the month and up 55.7% for the year.
The average price for Bitcoin (BTC) in INR for May 8, 2019 was ₹411,352, the opening price ₹407,247 and the closing price ₹417,097.
The daily high for May 8, 2019 was ₹417,622 and the daily low ₹403,444.
The price that day was up 2.8% for the day, down % for the month and up 60.0% for the year.
The average price for Bitcoin (BTC) in INR for May 9, 2019 was ₹425,419, the opening price ₹417,087 and the closing price ₹433,452.
The daily high for May 9, 2019 was ₹434,050 and the daily low ₹417,087.
The price that day was up 3.9% for the day, down % for the month and up 66.3% for the year.
The average price for Bitcoin (BTC) in INR for May 10, 2019 was ₹440,375, the opening price ₹433,543 and the closing price ₹446,089.
The daily high for May 10, 2019 was ₹450,329 and the daily low ₹431,537.
The price that day was up 2.9% for the day, down % for the month and up 71.1% for the year.
The average price for Bitcoin (BTC) in INR for May 11, 2019 was ₹477,169, the opening price ₹446,146 and the closing price ₹503,848.
The daily high for May 11, 2019 was ₹512,815 and the daily low ₹445,869.
The price that day was up 12.9% for the day, down % for the month and up 93.3% for the year.
The average price for Bitcoin (BTC) in INR for May 12, 2019 was ₹498,191, the opening price ₹503,759 and the closing price ₹487,595.
The daily high for May 12, 2019 was ₹524,765 and the daily low ₹476,644.
The price that day was down -3.2% for the day, down % for the month and up 87.1% for the year.
The average price for Bitcoin (BTC) in INR for May 13, 2019 was ₹522,403, the opening price ₹487,512 and the closing price ₹551,817.
The daily high for May 13, 2019 was ₹567,858 and the daily low ₹482,426.
The price that day was up 13.2% for the day, down % for the month and up 111.7% for the year.
The average price for Bitcoin (BTC) in INR for May 14, 2019 was ₹559,149, the opening price ₹551,320 and the closing price ₹562,130.
The daily high for May 14, 2019 was ₹581,997 and the daily low ₹541,148.
The price that day was up 1.9% for the day, down % for the month and up 115.7% for the year.
The average price for Bitcoin (BTC) in INR for May 15, 2019 was ₹567,499, the opening price ₹561,775 and the closing price ₹576,160.
The daily high for May 15, 2019 was ₹577,283 and the daily low ₹554,780.
The price that day was up 2.5% for the day, down % for the month and up 121.0% for the year.
The average price for Bitcoin (BTC) in INR for May 16, 2019 was ₹564,092, the opening price ₹575,411 and the closing price ₹553,836.
The daily high for May 16, 2019 was ₹584,612 and the daily low ₹542,510.
The price that day was down -3.9% for the day, down % for the month and up 112.5% for the year.
The average price for Bitcoin (BTC) in INR for May 17, 2019 was ₹530,603, the opening price ₹553,978 and the closing price ₹516,628.
The daily high for May 17, 2019 was ₹556,881 and the daily low ₹494,924.
The price that day was down -6.7% for the day, down % for the month and up 98.2% for the year.
The average price for Bitcoin (BTC) in INR for May 18, 2019 was ₹515,504, the opening price ₹516,471 and the closing price ₹511,515.
The daily high for May 18, 2019 was ₹523,901 and the daily low ₹510,129.
The price that day was down -1.0% for the day, down % for the month and up 96.2% for the year.
The average price for Bitcoin (BTC) in INR for May 19, 2019 was ₹544,891, the opening price ₹511,287 and the closing price ₹576,237.
The daily high for May 19, 2019 was ₹580,754 and the daily low ₹511,287.
The price that day was up 12.7% for the day, down % for the month and up 121.1% for the year.
The average price for Bitcoin (BTC) in INR for May 20, 2019 was ₹561,203, the opening price ₹576,184 and the closing price ₹557,257.
The daily high for May 20, 2019 was ₹576,468 and the daily low ₹534,902.
The price that day was down -3.3% for the day, down % for the month and up 113.8% for the year.
The average price for Bitcoin (BTC) in INR for May 21, 2019 was ₹555,033, the opening price ₹557,233 and the closing price ₹554,606.
The daily high for May 21, 2019 was ₹561,656 and the daily low ₹546,638.
The price that day was down -0.5% for the day, down % for the month and up 112.8% for the year.
The average price for Bitcoin (BTC) in INR for May 22, 2019 was ₹544,120, the opening price ₹554,116 and the closing price ₹534,917.
The daily high for May 22, 2019 was ₹556,994 and the daily low ₹530,456.
The price that day was down -3.6% for the day, down % for the month and up 105.2% for the year.
The average price for Bitcoin (BTC) in INR for May 23, 2019 was ₹540,843, the opening price ₹534,722 and the closing price ₹549,010.
The daily high for May 23, 2019 was ₹553,440 and the daily low ₹526,201.
The price that day was up 2.6% for the day, down % for the month and up 110.6% for the year.
The average price for Bitcoin (BTC) in INR for May 24, 2019 was ₹553,378, the opening price ₹548,999 and the closing price ₹554,164.
The daily high for May 24, 2019 was ₹564,803 and the daily low ₹545,548.
The price that day was up 0.9% for the day, down % for the month and up 112.6% for the year.
The average price for Bitcoin (BTC) in INR for May 25, 2019 was ₹557,266, the opening price ₹554,477 and the closing price ₹558,686.
The daily high for May 25, 2019 was ₹563,222 and the daily low ₹552,679.
The price that day was up 0.8% for the day, down % for the month and up 114.3% for the year.
The average price for Bitcoin (BTC) in INR for May 26, 2019 was ₹578,237, the opening price ₹558,870 and the closing price ₹601,675.
The daily high for May 26, 2019 was ₹602,667 and the daily low ₹549,734.
The price that day was up 7.7% for the day, down % for the month and up 130.8% for the year.
The average price for Bitcoin (BTC) in INR for May 27, 2019 was ₹608,695, the opening price ₹601,734 and the closing price ₹612,030.
The daily high for May 27, 2019 was ₹618,871 and the daily low ₹602,145.
The price that day was up 1.7% for the day, down % for the month and up 134.8% for the year.
The average price for Bitcoin (BTC) in INR for May 28, 2019 was ₹608,041, the opening price ₹611,820 and the closing price ₹607,380.
The daily high for May 28, 2019 was ₹612,087 and the daily low ₹600,879.
The price that day was down -0.8% for the day, down % for the month and up 133.0% for the year.
The average price for Bitcoin (BTC) in INR for May 29, 2019 was ₹603,668, the opening price ₹607,285 and the closing price ₹604,650.
The daily high for May 29, 2019 was ₹610,943 and the daily low ₹591,793.
The price that day was down -0.4% for the day, down % for the month and up 132.0% for the year.
The average price for Bitcoin (BTC) in INR for May 30, 2019 was ₹596,830, the opening price ₹604,809 and the closing price ₹580,143.
The daily high for May 30, 2019 was ₹629,116 and the daily low ₹573,250.
The price that day was down -4.1% for the day, down % for the month and up 122.6% for the year.
The average price for Bitcoin (BTC) in INR for May 31, 2019 was ₹585,726, the opening price ₹580,200 and the closing price ₹596,608.
The daily high for May 31, 2019 was ₹597,454 and the daily low ₹568,640.
The price that day was up 2.8% for the day, down % for the month and up 128.9% for the year.
The average Bitcoin price in May 2019 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for May 2019 was $7,257, the opening price $5,351 and the closing price $8,575.
The daily high for May was $9,008 and a low of $5,348.
The price that day was up 60.2% for the month and up 128.9% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) 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 day was up 60.6% for the month and up 134.9% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) 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 day was up 65.3% for the month and up 130.7% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for May 2019 was ¥797,885, the opening price ¥596,092 and the closing price ¥928,404.
The daily high for May was ¥988,026 and a low of ¥595,904.
The price that day was up 55.8% for the month and up 126.0% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for May 2019 was $10,456, the opening price $7,589 and the closing price $12,352.
The daily high for May was $13,041 and a low of $7,583.
The price that day was up 62.7% for the month and up 132.1% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for May 2019 was ¥49,780, the opening price ¥36,038 and the closing price ¥59,208.
The daily high for May was ¥62,174 and a low of ¥36,016.
The price that day was up 64.3% for the month and up 129.7% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for May 2019 was ₩8,589,381, the opening price ₩6,229,858 and the closing price ₩10,194,654.
The daily high for May was ₩10,713,589 and a low of ₩6,226,053.
The price that day was up 63.6% for the month and up 144.4% 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, 2019 | ₹ 374,477 | ₹ 372,242 | ₹ 376,957 | ₹ 372,450 | ₹ 376,260 | 1% | % | 44% | ₹ 952,682,017,018 | ₿ 2,544,032 |
| May 2, 2019 | ₹ 379,269 | ₹ 376,240 | ₹ 383,400 | ₹ 375,181 | ₹ 382,256 | 2% | % | 47% | ₹ 1,016,829,356,400 | ₿ 2,681,022 |
| May 3, 2019 | ₹ 392,341 | ₹ 382,275 | ₹ 406,844 | ₹ 381,209 | ₹ 399,039 | 4% | % | 53% | ₹ 1,295,066,119,240 | ₿ 3,300,865 |
| May 4, 2019 | ₹ 400,069 | ₹ 399,102 | ₹ 407,244 | ₹ 390,542 | ₹ 403,389 | 1% | % | 55% | ₹ 1,215,303,937,800 | ₿ 3,037,735 |
| May 5, 2019 | ₹ 400,691 | ₹ 403,382 | ₹ 403,575 | ₹ 394,870 | ₹ 400,935 | -1% | % | 54% | ₹ 1,024,443,988,570 | ₿ 2,556,696 |
| May 6, 2019 | ₹ 398,480 | ₹ 400,657 | ₹ 402,104 | ₹ 392,273 | ₹ 398,888 | -1% | % | 53% | ₹ 1,092,321,816,080 | ₿ 2,741,219 |
| May 7, 2019 | ₹ 404,875 | ₹ 398,804 | ₹ 416,720 | ₹ 398,118 | ₹ 405,856 | 2% | % | 56% | ₹ 1,255,018,425,900 | ₿ 3,099,770 |
| May 8, 2019 | ₹ 411,352 | ₹ 407,247 | ₹ 417,622 | ₹ 403,444 | ₹ 417,097 | 3% | % | 60% | ₹ 1,068,152,601,490 | ₿ 2,596,685 |
| May 9, 2019 | ₹ 425,419 | ₹ 417,087 | ₹ 434,050 | ₹ 417,087 | ₹ 433,452 | 4% | % | 66% | ₹ 1,178,282,913,500 | ₿ 2,769,700 |
| May 10, 2019 | ₹ 440,375 | ₹ 433,543 | ₹ 450,329 | ₹ 431,537 | ₹ 446,089 | 3% | % | 71% | ₹ 1,358,080,434,150 | ₿ 3,083,921 |
| May 11, 2019 | ₹ 477,169 | ₹ 446,146 | ₹ 512,815 | ₹ 445,869 | ₹ 503,848 | 13% | % | 93% | ₹ 2,018,780,802,590 | ₿ 4,230,743 |
| May 12, 2019 | ₹ 498,191 | ₹ 503,759 | ₹ 524,765 | ₹ 476,644 | ₹ 487,595 | -3% | % | 87% | ₹ 1,942,258,907,510 | ₿ 3,898,625 |
| May 13, 2019 | ₹ 522,403 | ₹ 487,512 | ₹ 567,858 | ₹ 482,426 | ₹ 551,817 | 13% | % | 112% | ₹ 2,024,950,507,100 | ₿ 3,876,222 |
| May 14, 2019 | ₹ 559,149 | ₹ 551,320 | ₹ 581,997 | ₹ 541,148 | ₹ 562,130 | 2% | % | 116% | ₹ 2,252,300,724,320 | ₿ 4,028,089 |
| May 15, 2019 | ₹ 567,499 | ₹ 561,775 | ₹ 577,283 | ₹ 554,780 | ₹ 576,160 | 2% | % | 121% | ₹ 1,990,300,933,920 | ₿ 3,507,142 |
| May 16, 2019 | ₹ 564,092 | ₹ 575,411 | ₹ 584,612 | ₹ 542,510 | ₹ 553,836 | -4% | % | 112% | ₹ 2,329,665,616,450 | ₿ 4,129,936 |
| May 17, 2019 | ₹ 530,603 | ₹ 553,978 | ₹ 556,881 | ₹ 494,924 | ₹ 516,628 | -7% | % | 98% | ₹ 2,115,128,335,790 | ₿ 3,986,274 |
| May 18, 2019 | ₹ 515,504 | ₹ 516,471 | ₹ 523,901 | ₹ 510,129 | ₹ 511,515 | -1% | % | 96% | ₹ 1,502,231,351,060 | ₿ 2,914,102 |
| May 19, 2019 | ₹ 544,891 | ₹ 511,287 | ₹ 580,754 | ₹ 511,287 | ₹ 576,237 | 13% | % | 121% | ₹ 1,820,750,275,120 | ₿ 3,341,494 |
| May 20, 2019 | ₹ 561,203 | ₹ 576,184 | ₹ 576,468 | ₹ 534,902 | ₹ 557,257 | -3% | % | 114% | ₹ 1,665,378,341,200 | ₿ 2,967,517 |
| May 21, 2019 | ₹ 555,033 | ₹ 557,233 | ₹ 561,656 | ₹ 546,638 | ₹ 554,606 | 0% | % | 113% | ₹ 1,749,986,981,950 | ₿ 3,152,941 |
| May 22, 2019 | ₹ 544,120 | ₹ 554,116 | ₹ 556,994 | ₹ 530,456 | ₹ 534,917 | -4% | % | 105% | ₹ 1,721,711,479,670 | ₿ 3,164,210 |
| May 23, 2019 | ₹ 540,843 | ₹ 534,722 | ₹ 553,440 | ₹ 526,201 | ₹ 549,010 | 3% | % | 111% | ₹ 1,703,558,157,670 | ₿ 3,149,820 |
| May 24, 2019 | ₹ 553,378 | ₹ 548,999 | ₹ 564,803 | ₹ 545,548 | ₹ 554,164 | 1% | % | 113% | ₹ 1,798,269,030,640 | ₿ 3,249,619 |
| May 25, 2019 | ₹ 557,266 | ₹ 554,477 | ₹ 563,222 | ₹ 552,679 | ₹ 558,686 | 1% | % | 114% | ₹ 1,544,177,693,330 | ₿ 2,770,989 |
| May 26, 2019 | ₹ 578,237 | ₹ 558,870 | ₹ 602,667 | ₹ 549,734 | ₹ 601,675 | 8% | % | 131% | ₹ 1,850,692,642,980 | ₿ 3,200,581 |
| May 27, 2019 | ₹ 608,695 | ₹ 601,734 | ₹ 618,871 | ₹ 602,145 | ₹ 612,030 | 2% | % | 135% | ₹ 1,942,602,786,080 | ₿ 3,191,424 |
| May 28, 2019 | ₹ 608,041 | ₹ 611,820 | ₹ 612,087 | ₹ 600,879 | ₹ 607,380 | -1% | % | 133% | ₹ 1,687,501,834,600 | ₿ 2,775,307 |
| May 29, 2019 | ₹ 603,668 | ₹ 607,285 | ₹ 610,943 | ₹ 591,793 | ₹ 604,650 | 0% | % | 132% | ₹ 1,639,040,433,330 | ₿ 2,715,136 |
| May 30, 2019 | ₹ 596,830 | ₹ 604,809 | ₹ 629,116 | ₹ 573,250 | ₹ 580,143 | -4% | % | 123% | ₹ 2,039,454,024,770 | ₿ 3,417,146 |
| May 31, 2019 | ₹ 585,726 | ₹ 580,200 | ₹ 597,454 | ₹ 568,640 | ₹ 596,608 | 3% | % | 129% | ₹ 1,764,892,231,180 | ₿ 3,013,173 |
In 2019 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 2019.