In May 2022 Bitcoin (BTC-INR) was priced at ₹2,915,505 INR (Indian Rupee)
2022
1 days
What was the historical Bitcoin price for May 2022 in Indian Rupee (INR)? The average price for Bitcoin in May 2022 BTC-INR was ₹2,915,505. The closing price for Bitcoin (BTC) in May 2022 was ₹2,943,784, on May 1, 2022. It was up 2.0% for the month and down -14.7% 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, 2022 was ₹2,915,505, the opening price ₹2,886,000 and the closing price ₹2,943,784.
The daily high for May 1, 2022 was ₹2,955,989 and the daily low ₹2,876,245.
The price that day was up 2.0% for the day, down % for the month and down -14.7% for the year.
The average price for Bitcoin (BTC) in INR for May 2, 2022 was ₹2,950,261, the opening price ₹2,944,021 and the closing price ₹2,948,474.
The daily high for May 2, 2022 was ₹2,988,708 and the daily low ₹2,919,843.
The price that day was up 0.2% for the day, down % for the month and down -14.6% for the year.
The average price for Bitcoin (BTC) in INR for May 3, 2022 was ₹2,917,267, the opening price ₹2,948,381 and the closing price ₹2,886,685.
The daily high for May 3, 2022 was ₹2,960,209 and the daily low ₹2,873,793.
The price that day was down -2.1% for the day, down % for the month and down -16.4% for the year.
The average price for Bitcoin (BTC) in INR for May 4, 2022 was ₹2,956,769, the opening price ₹2,886,498 and the closing price ₹3,017,148.
The daily high for May 4, 2022 was ₹3,038,152 and the daily low ₹2,885,278.
The price that day was up 4.5% for the day, down % for the month and down -12.6% for the year.
The average price for Bitcoin (BTC) in INR for May 5, 2022 was ₹2,896,517, the opening price ₹3,016,948 and the closing price ₹2,799,536.
The daily high for May 5, 2022 was ₹3,026,144 and the daily low ₹2,743,441.
The price that day was down -7.2% for the day, down % for the month and down -18.9% for the year.
The average price for Bitcoin (BTC) in INR for May 6, 2022 was ₹2,777,053, the opening price ₹2,799,386 and the closing price ₹2,773,461.
The daily high for May 6, 2022 was ₹2,803,417 and the daily low ₹2,731,947.
The price that day was down -0.9% for the day, down % for the month and down -19.6% for the year.
The average price for Bitcoin (BTC) in INR for May 7, 2022 was ₹2,743,671, the opening price ₹2,773,583 and the closing price ₹2,731,986.
The daily high for May 7, 2022 was ₹2,780,310 and the daily low ₹2,688,805.
The price that day was down -1.5% for the day, down % for the month and down -20.8% for the year.
The average price for Bitcoin (BTC) in INR for May 8, 2022 was ₹2,673,085, the opening price ₹2,732,061 and the closing price ₹2,621,124.
The daily high for May 8, 2022 was ₹2,732,061 and the daily low ₹2,607,091.
The price that day was down -4.1% for the day, down % for the month and down -24.0% for the year.
The average price for Bitcoin (BTC) in INR for May 9, 2022 was ₹2,486,065, the opening price ₹2,621,182 and the closing price ₹2,343,956.
The daily high for May 9, 2022 was ₹2,635,168 and the daily low ₹2,343,956.
The price that day was down -10.6% for the day, down % for the month and down -32.1% for the year.
The average price for Bitcoin (BTC) in INR for May 10, 2022 was ₹2,394,381, the opening price ₹2,342,153 and the closing price ₹2,397,190.
The daily high for May 10, 2022 was ₹2,520,167 and the daily low ₹2,318,014.
The price that day was up 2.3% for the day, down % for the month and down -30.5% for the year.
The average price for Bitcoin (BTC) in INR for May 11, 2022 was ₹2,322,882, the opening price ₹2,396,670 and the closing price ₹2,240,214.
The daily high for May 11, 2022 was ₹2,473,948 and the daily low ₹2,180,697.
The price that day was down -6.5% for the day, down % for the month and down -35.1% for the year.
The average price for Bitcoin (BTC) in INR for May 12, 2022 was ₹2,214,072, the opening price ₹2,240,243 and the closing price ₹2,249,575.
The daily high for May 12, 2022 was ₹2,325,152 and the daily low ₹2,041,320.
The price that day was up 0.4% for the day, down % for the month and down -34.8% for the year.
The average price for Bitcoin (BTC) in INR for May 13, 2022 was ₹2,285,368, the opening price ₹2,248,271 and the closing price ₹2,269,045.
The daily high for May 13, 2022 was ₹2,395,103 and the daily low ₹2,229,055.
The price that day was up 0.9% for the day, down % for the month and down -34.2% for the year.
The average price for Bitcoin (BTC) in INR for May 14, 2022 was ₹2,291,327, the opening price ₹2,269,242 and the closing price ₹2,332,442.
The daily high for May 14, 2022 was ₹2,339,535 and the daily low ₹2,224,088.
The price that day was up 2.8% for the day, down % for the month and down -32.4% for the year.
The average price for Bitcoin (BTC) in INR for May 15, 2022 was ₹2,367,981, the opening price ₹2,332,234 and the closing price ₹2,425,725.
The daily high for May 15, 2022 was ₹2,425,964 and the daily low ₹2,288,001.
The price that day was up 4.0% for the day, down % for the month and down -29.7% for the year.
The average price for Bitcoin (BTC) in INR for May 16, 2022 was ₹2,363,016, the opening price ₹2,425,668 and the closing price ₹2,323,510.
The daily high for May 16, 2022 was ₹2,425,743 and the daily low ₹2,277,144.
The price that day was down -4.2% for the day, down % for the month and down -32.7% for the year.
The average price for Bitcoin (BTC) in INR for May 17, 2022 was ₹2,337,282, the opening price ₹2,323,470 and the closing price ₹2,354,129.
The daily high for May 17, 2022 was ₹2,380,005 and the daily low ₹2,291,526.
The price that day was up 1.3% for the day, down % for the month and down -31.8% for the year.
The average price for Bitcoin (BTC) in INR for May 18, 2022 was ₹2,298,281, the opening price ₹2,354,023 and the closing price ₹2,235,025.
The daily high for May 18, 2022 was ₹2,369,051 and the daily low ₹2,235,025.
The price that day was down -5.1% for the day, down % for the month and down -35.2% for the year.
The average price for Bitcoin (BTC) in INR for May 19, 2022 was ₹2,292,715, the opening price ₹2,235,032 and the closing price ₹2,346,977.
The daily high for May 19, 2022 was ₹2,356,070 and the daily low ₹2,232,782.
The price that day was up 5.0% for the day, down % for the month and down -32.0% for the year.
The average price for Bitcoin (BTC) in INR for May 20, 2022 was ₹2,309,027, the opening price ₹2,346,728 and the closing price ₹2,272,361.
The daily high for May 20, 2022 was ₹2,374,389 and the daily low ₹2,242,632.
The price that day was down -3.2% for the day, down % for the month and down -34.2% for the year.
The average price for Bitcoin (BTC) in INR for May 21, 2022 was ₹2,281,026, the opening price ₹2,272,292 and the closing price ₹2,290,375.
The daily high for May 21, 2022 was ₹2,302,564 and the daily low ₹2,258,871.
The price that day was up 0.8% for the day, down % for the month and down -33.6% for the year.
The average price for Bitcoin (BTC) in INR for May 22, 2022 was ₹2,324,088, the opening price ₹2,290,394 and the closing price ₹2,359,751.
The daily high for May 22, 2022 was ₹2,368,053 and the daily low ₹2,278,154.
The price that day was up 3.0% for the day, down % for the month and down -31.6% for the year.
The average price for Bitcoin (BTC) in INR for May 23, 2022 was ₹2,308,743, the opening price ₹2,358,636 and the closing price ₹2,255,953.
The daily high for May 23, 2022 was ₹2,373,998 and the daily low ₹2,246,387.
The price that day was down -4.4% for the day, down % for the month and down -34.6% for the year.
The average price for Bitcoin (BTC) in INR for May 24, 2022 was ₹2,273,239, the opening price ₹2,256,124 and the closing price ₹2,297,687.
The daily high for May 24, 2022 was ₹2,306,889 and the daily low ₹2,232,258.
The price that day was up 1.8% for the day, down % for the month and down -33.4% for the year.
The average price for Bitcoin (BTC) in INR for May 25, 2022 was ₹2,301,458, the opening price ₹2,297,497 and the closing price ₹2,290,978.
The daily high for May 25, 2022 was ₹2,337,498 and the daily low ₹2,279,861.
The price that day was down -0.3% for the day, down % for the month and down -33.6% for the year.
The average price for Bitcoin (BTC) in INR for May 26, 2022 was ₹2,267,579, the opening price ₹2,291,165 and the closing price ₹2,272,028.
The daily high for May 26, 2022 was ₹2,314,072 and the daily low ₹2,193,052.
The price that day was down -0.8% for the day, down % for the month and down -34.2% for the year.
The average price for Bitcoin (BTC) in INR for May 27, 2022 was ₹2,243,475, the opening price ₹2,270,780 and the closing price ₹2,224,139.
The daily high for May 27, 2022 was ₹2,278,222 and the daily low ₹2,200,757.
The price that day was down -2.1% for the day, down % for the month and down -35.6% for the year.
The average price for Bitcoin (BTC) in INR for May 28, 2022 was ₹2,244,451, the opening price ₹2,240,807 and the closing price ₹2,254,899.
The daily high for May 28, 2022 was ₹2,263,634 and the daily low ₹2,218,467.
The price that day was up 1.4% for the day, down % for the month and down -34.7% for the year.
The average price for Bitcoin (BTC) in INR for May 29, 2022 was ₹2,268,588, the opening price ₹2,254,617 and the closing price ₹2,287,723.
The daily high for May 29, 2022 was ₹2,291,284 and the daily low ₹2,240,729.
The price that day was up 1.5% for the day, down % for the month and down -33.7% for the year.
The average price for Bitcoin (BTC) in INR for May 30, 2022 was ₹2,375,548, the opening price ₹2,287,521 and the closing price ₹2,460,497.
The daily high for May 30, 2022 was ₹2,477,505 and the daily low ₹2,276,669.
The price that day was up 7.6% for the day, down % for the month and down -28.7% for the year.
The average price for Bitcoin (BTC) in INR for May 31, 2022 was ₹2,465,387, the opening price ₹2,460,302 and the closing price ₹2,467,060.
The daily high for May 31, 2022 was ₹2,503,425 and the daily low ₹2,430,762.
The price that day was up 0.3% for the day, down % for the month and down -28.5% 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 GBP (British Pound Sterling) 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 day was down -15.9% for the month and down -26.3% 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 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 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, 2022 | ₹ 2,915,505 | ₹ 2,886,000 | ₹ 2,955,989 | ₹ 2,876,245 | ₹ 2,943,784 | 2% | % | -15% | ₹ 2,066,341,797,861 | ₿ 708,742 |
| May 2, 2022 | ₹ 2,950,261 | ₹ 2,944,021 | ₹ 2,988,708 | ₹ 2,919,843 | ₹ 2,948,474 | 0% | % | -15% | ₹ 2,519,420,026,825 | ₿ 853,965 |
| May 3, 2022 | ₹ 2,917,267 | ₹ 2,948,381 | ₹ 2,960,209 | ₹ 2,873,793 | ₹ 2,886,685 | -2% | % | -16% | ₹ 2,089,624,207,588 | ₿ 716,295 |
| May 4, 2022 | ₹ 2,956,769 | ₹ 2,886,498 | ₹ 3,038,152 | ₹ 2,885,278 | ₹ 3,017,148 | 5% | % | -13% | ₹ 2,793,400,899,177 | ₿ 944,748 |
| May 5, 2022 | ₹ 2,896,517 | ₹ 3,016,948 | ₹ 3,026,144 | ₹ 2,743,441 | ₹ 2,799,536 | -7% | % | -19% | ₹ 3,299,441,097,033 | ₿ 1,139,106 |
| May 6, 2022 | ₹ 2,777,053 | ₹ 2,799,386 | ₹ 2,803,417 | ₹ 2,731,947 | ₹ 2,773,461 | -1% | % | -20% | ₹ 2,908,486,854,090 | ₿ 1,047,329 |
| May 7, 2022 | ₹ 2,743,671 | ₹ 2,773,583 | ₹ 2,780,310 | ₹ 2,688,805 | ₹ 2,731,986 | -1% | % | -21% | ₹ 1,875,800,793,713 | ₿ 683,683 |
| May 8, 2022 | ₹ 2,673,085 | ₹ 2,732,061 | ₹ 2,732,061 | ₹ 2,607,091 | ₹ 2,621,124 | -4% | % | -24% | ₹ 2,829,200,767,989 | ₿ 1,058,403 |
| May 9, 2022 | ₹ 2,486,065 | ₹ 2,621,182 | ₹ 2,635,168 | ₹ 2,343,956 | ₹ 2,343,956 | -11% | % | -32% | ₹ 4,901,564,644,382 | ₿ 1,971,615 |
| May 10, 2022 | ₹ 2,394,381 | ₹ 2,342,153 | ₹ 2,520,167 | ₹ 2,318,014 | ₹ 2,397,190 | 2% | % | -31% | ₹ 4,621,694,667,072 | ₿ 1,930,225 |
| May 11, 2022 | ₹ 2,322,882 | ₹ 2,396,670 | ₹ 2,473,948 | ₹ 2,180,697 | ₹ 2,240,214 | -7% | % | -35% | ₹ 5,449,410,051,691 | ₿ 2,345,969 |
| May 12, 2022 | ₹ 2,214,072 | ₹ 2,240,243 | ₹ 2,325,152 | ₹ 2,041,320 | ₹ 2,249,575 | 0% | % | -35% | ₹ 5,187,912,482,429 | ₿ 2,343,154 |
| May 13, 2022 | ₹ 2,285,368 | ₹ 2,248,271 | ₹ 2,395,103 | ₹ 2,229,055 | ₹ 2,269,045 | 1% | % | -34% | ₹ 3,319,608,796,470 | ₿ 1,452,549 |
| May 14, 2022 | ₹ 2,291,327 | ₹ 2,269,242 | ₹ 2,339,535 | ₹ 2,224,088 | ₹ 2,332,442 | 3% | % | -32% | ₹ 2,214,553,989,821 | ₿ 966,494 |
| May 15, 2022 | ₹ 2,367,981 | ₹ 2,332,234 | ₹ 2,425,964 | ₹ 2,288,001 | ₹ 2,425,725 | 4% | % | -30% | ₹ 2,001,893,900,923 | ₿ 845,401 |
| May 16, 2022 | ₹ 2,363,016 | ₹ 2,425,668 | ₹ 2,425,743 | ₹ 2,277,144 | ₹ 2,323,510 | -4% | % | -33% | ₹ 2,537,551,902,321 | ₿ 1,073,861 |
| May 17, 2022 | ₹ 2,337,282 | ₹ 2,323,470 | ₹ 2,380,005 | ₹ 2,291,526 | ₹ 2,354,129 | 1% | % | -32% | ₹ 2,251,658,005,293 | ₿ 963,366 |
| May 18, 2022 | ₹ 2,298,281 | ₹ 2,354,023 | ₹ 2,369,051 | ₹ 2,235,025 | ₹ 2,235,025 | -5% | % | -35% | ₹ 2,434,633,909,200 | ₿ 1,059,328 |
| May 19, 2022 | ₹ 2,292,715 | ₹ 2,235,032 | ₹ 2,356,070 | ₹ 2,232,782 | ₹ 2,346,977 | 5% | % | -32% | ₹ 2,614,785,780,511 | ₿ 1,140,476 |
| May 20, 2022 | ₹ 2,309,027 | ₹ 2,346,728 | ₹ 2,374,389 | ₹ 2,242,632 | ₹ 2,272,361 | -3% | % | -34% | ₹ 2,392,873,905,170 | ₿ 1,036,312 |
| May 21, 2022 | ₹ 2,281,026 | ₹ 2,272,292 | ₹ 2,302,564 | ₹ 2,258,871 | ₹ 2,290,375 | 1% | % | -34% | ₹ 1,344,303,898,381 | ₿ 589,342 |
| May 22, 2022 | ₹ 2,324,088 | ₹ 2,290,394 | ₹ 2,368,053 | ₹ 2,278,154 | ₹ 2,359,751 | 3% | % | -32% | ₹ 1,683,336,638,657 | ₿ 724,300 |
| May 23, 2022 | ₹ 2,308,743 | ₹ 2,358,636 | ₹ 2,373,998 | ₹ 2,246,387 | ₹ 2,255,953 | -4% | % | -35% | ₹ 2,440,819,229,665 | ₿ 1,057,207 |
| May 24, 2022 | ₹ 2,273,239 | ₹ 2,256,124 | ₹ 2,306,889 | ₹ 2,232,258 | ₹ 2,297,687 | 2% | % | -33% | ₹ 2,062,221,591,558 | ₿ 907,173 |
| May 25, 2022 | ₹ 2,301,458 | ₹ 2,297,497 | ₹ 2,337,498 | ₹ 2,279,861 | ₹ 2,290,978 | 0% | % | -34% | ₹ 2,133,094,711,246 | ₿ 926,845 |
| May 26, 2022 | ₹ 2,267,579 | ₹ 2,291,165 | ₹ 2,314,072 | ₹ 2,193,052 | ₹ 2,272,028 | -1% | % | -34% | ₹ 2,854,807,793,298 | ₿ 1,258,967 |
| May 27, 2022 | ₹ 2,243,475 | ₹ 2,270,780 | ₹ 2,278,222 | ₹ 2,200,757 | ₹ 2,224,139 | -2% | % | -36% | ₹ 2,842,136,506,986 | ₿ 1,266,846 |
| May 28, 2022 | ₹ 2,244,451 | ₹ 2,240,807 | ₹ 2,263,634 | ₹ 2,218,467 | ₹ 2,254,899 | 1% | % | -35% | ₹ 1,495,755,150,908 | ₿ 666,423 |
| May 29, 2022 | ₹ 2,268,588 | ₹ 2,254,617 | ₹ 2,291,284 | ₹ 2,240,729 | ₹ 2,287,723 | 1% | % | -34% | ₹ 1,405,754,565,433 | ₿ 619,661 |
| May 30, 2022 | ₹ 2,375,548 | ₹ 2,287,521 | ₹ 2,477,505 | ₹ 2,276,669 | ₹ 2,460,497 | 8% | % | -29% | ₹ 3,046,151,703,792 | ₿ 1,282,294 |
| May 31, 2022 | ₹ 2,465,387 | ₹ 2,460,302 | ₹ 2,503,425 | ₹ 2,430,762 | ₹ 2,467,060 | 0% | % | -29% | ₹ 2,602,540,226,331 | ₿ 1,055,631 |
In 2022 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 2022.