In May 2023 Bitcoin (BTC-INR) was priced at ₹2,336,716 INR (Indian Rupee)
2023
1 days
What was the historical Bitcoin price for May 2023 in Indian Rupee (INR)? The average price for Bitcoin in May 2023 BTC-INR was ₹2,336,716. The closing price for Bitcoin (BTC) in May 2023 was ₹2,297,187, on May 1, 2023. It was down -4.0% for the month and up 67.7% 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, 2023 was ₹2,336,716, the opening price ₹2,389,171 and the closing price ₹2,297,187.
The daily high for May 1, 2023 was ₹2,397,586 and the daily low ₹2,262,920.
The price that day was down -4.0% for the day, down % for the month and up 67.7% for the year.
The average price for Bitcoin (BTC) in INR for May 2, 2023 was ₹2,321,621, the opening price ₹2,296,827 and the closing price ₹2,345,459.
The daily high for May 2, 2023 was ₹2,361,157 and the daily low ₹2,283,041.
The price that day was up 2.1% for the day, down % for the month and up 71.2% for the year.
The average price for Bitcoin (BTC) in INR for May 3, 2023 was ₹2,353,466, the opening price ₹2,345,455 and the closing price ₹2,372,143.
The daily high for May 3, 2023 was ₹2,392,832 and the daily low ₹2,303,436.
The price that day was up 1.1% for the day, down % for the month and up 73.2% for the year.
The average price for Bitcoin (BTC) in INR for May 4, 2023 was ₹2,369,250, the opening price ₹2,374,188 and the closing price ₹2,357,330.
The daily high for May 4, 2023 was ₹2,400,254 and the daily low ₹2,345,227.
The price that day was down -0.6% for the day, down % for the month and up 72.1% for the year.
The average price for Bitcoin (BTC) in INR for May 5, 2023 was ₹2,388,067, the opening price ₹2,357,638 and the closing price ₹2,413,838.
The daily high for May 5, 2023 was ₹2,423,635 and the daily low ₹2,357,156.
The price that day was up 2.4% for the day, down % for the month and up 76.2% for the year.
The average price for Bitcoin (BTC) in INR for May 6, 2023 was ₹2,385,131, the opening price ₹2,414,204 and the closing price ₹2,362,368.
The daily high for May 6, 2023 was ₹2,437,192 and the daily low ₹2,326,762.
The price that day was down -2.1% for the day, down % for the month and up 72.5% for the year.
The average price for Bitcoin (BTC) in INR for May 7, 2023 was ₹2,348,823, the opening price ₹2,362,123 and the closing price ₹2,325,622.
The daily high for May 7, 2023 was ₹2,383,037 and the daily low ₹2,324,510.
The price that day was down -1.6% for the day, down % for the month and up 69.8% for the year.
The average price for Bitcoin (BTC) in INR for May 8, 2023 was ₹2,291,653, the opening price ₹2,325,253 and the closing price ₹2,265,100.
The daily high for May 8, 2023 was ₹2,342,657 and the daily low ₹2,233,602.
The price that day was down -2.6% for the day, down % for the month and up 65.4% for the year.
The average price for Bitcoin (BTC) in INR for May 9, 2023 was ₹2,266,855, the opening price ₹2,265,165 and the closing price ₹2,270,933.
The daily high for May 9, 2023 was ₹2,283,101 and the daily low ₹2,248,220.
The price that day was up 0.3% for the day, down % for the month and up 65.8% for the year.
The average price for Bitcoin (BTC) in INR for May 10, 2023 was ₹2,264,163, the opening price ₹2,270,594 and the closing price ₹2,262,778.
The daily high for May 10, 2023 was ₹2,319,642 and the daily low ₹2,203,638.
The price that day was down -0.4% for the day, down % for the month and up 65.2% for the year.
The average price for Bitcoin (BTC) in INR for May 11, 2023 was ₹2,235,490, the opening price ₹2,262,724 and the closing price ₹2,216,780.
The daily high for May 11, 2023 was ₹2,262,796 and the daily low ₹2,199,661.
The price that day was down -2.0% for the day, down % for the month and up 61.8% for the year.
The average price for Bitcoin (BTC) in INR for May 12, 2023 was ₹2,192,478, the opening price ₹2,215,702 and the closing price ₹2,204,879.
The daily high for May 12, 2023 was ₹2,221,413 and the daily low ₹2,127,919.
The price that day was down -0.5% for the day, down % for the month and up 61.0% for the year.
The average price for Bitcoin (BTC) in INR for May 13, 2023 was ₹2,206,834, the opening price ₹2,205,108 and the closing price ₹2,201,664.
The daily high for May 13, 2023 was ₹2,223,428 and the daily low ₹2,197,138.
The price that day was down -0.1% for the day, down % for the month and up 60.7% for the year.
The average price for Bitcoin (BTC) in INR for May 14, 2023 was ₹2,210,532, the opening price ₹2,202,067 and the closing price ₹2,213,713.
The daily high for May 14, 2023 was ₹2,233,312 and the daily low ₹2,193,038.
The price that day was up 0.5% for the day, down % for the month and up 61.6% for the year.
The average price for Bitcoin (BTC) in INR for May 15, 2023 was ₹2,231,084, the opening price ₹2,213,775 and the closing price ₹2,237,068.
The daily high for May 15, 2023 was ₹2,273,297 and the daily low ₹2,200,196.
The price that day was up 1.1% for the day, down % for the month and up 63.3% for the year.
The average price for Bitcoin (BTC) in INR for May 16, 2023 was ₹2,228,989, the opening price ₹2,235,326 and the closing price ₹2,225,015.
The daily high for May 16, 2023 was ₹2,244,957 and the daily low ₹2,210,659.
The price that day was down -0.5% for the day, down % for the month and up 62.4% for the year.
The average price for Bitcoin (BTC) in INR for May 17, 2023 was ₹2,235,255, the opening price ₹2,224,918 and the closing price ₹2,259,063.
The daily high for May 17, 2023 was ₹2,264,524 and the daily low ₹2,192,517.
The price that day was up 1.5% for the day, down % for the month and up 64.9% for the year.
The average price for Bitcoin (BTC) in INR for May 18, 2023 was ₹2,233,417, the opening price ₹2,259,298 and the closing price ₹2,219,704.
The daily high for May 18, 2023 was ₹2,268,365 and the daily low ₹2,186,302.
The price that day was down -1.7% for the day, down % for the month and up 62.1% for the year.
The average price for Bitcoin (BTC) in INR for May 19, 2023 was ₹2,226,583, the opening price ₹2,219,253 and the closing price ₹2,227,546.
The daily high for May 19, 2023 was ₹2,246,879 and the daily low ₹2,212,653.
The price that day was up 0.4% for the day, down % for the month and up 62.6% for the year.
The average price for Bitcoin (BTC) in INR for May 20, 2023 was ₹2,237,010, the opening price ₹2,227,439 and the closing price ₹2,247,410.
The daily high for May 20, 2023 was ₹2,249,528 and the daily low ₹2,223,665.
The price that day was up 0.9% for the day, down % for the month and up 64.1% for the year.
The average price for Bitcoin (BTC) in INR for May 21, 2023 was ₹2,234,167, the opening price ₹2,246,485 and the closing price ₹2,218,027.
The daily high for May 21, 2023 was ₹2,258,703 and the daily low ₹2,213,451.
The price that day was down -1.3% for the day, down % for the month and up 61.9% for the year.
The average price for Bitcoin (BTC) in INR for May 22, 2023 was ₹2,220,191, the opening price ₹2,217,701 and the closing price ₹2,223,964.
The daily high for May 22, 2023 was ₹2,239,904 and the daily low ₹2,199,196.
The price that day was up 0.3% for the day, down % for the month and up 62.4% for the year.
The average price for Bitcoin (BTC) in INR for May 23, 2023 was ₹2,243,462, the opening price ₹2,224,352 and the closing price ₹2,256,766.
The daily high for May 23, 2023 was ₹2,271,798 and the daily low ₹2,220,931.
The price that day was up 1.5% for the day, down % for the month and up 64.8% for the year.
The average price for Bitcoin (BTC) in INR for May 24, 2023 was ₹2,212,417, the opening price ₹2,256,673 and the closing price ₹2,178,254.
The daily high for May 24, 2023 was ₹2,256,673 and the daily low ₹2,158,067.
The price that day was down -3.5% for the day, down % for the month and up 59.0% for the year.
The average price for Bitcoin (BTC) in INR for May 25, 2023 was ₹2,177,332, the opening price ₹2,177,811 and the closing price ₹2,190,704.
The daily high for May 25, 2023 was ₹2,199,689 and the daily low ₹2,141,126.
The price that day was up 0.6% for the day, down % for the month and up 59.9% for the year.
The average price for Bitcoin (BTC) in INR for May 26, 2023 was ₹2,199,673, the opening price ₹2,190,536 and the closing price ₹2,206,073.
The daily high for May 26, 2023 was ₹2,223,016 and the daily low ₹2,179,066.
The price that day was up 0.7% for the day, down % for the month and up 61.1% for the year.
The average price for Bitcoin (BTC) in INR for May 27, 2023 was ₹2,210,643, the opening price ₹2,206,147 and the closing price ₹2,218,380.
The daily high for May 27, 2023 was ₹2,220,075 and the daily low ₹2,197,969.
The price that day was up 0.6% for the day, down % for the month and up 62.0% for the year.
The average price for Bitcoin (BTC) in INR for May 28, 2023 was ₹2,269,690, the opening price ₹2,218,612 and the closing price ₹2,319,174.
The daily high for May 28, 2023 was ₹2,328,011 and the daily low ₹2,212,964.
The price that day was up 4.5% for the day, down % for the month and up 69.3% for the year.
The average price for Bitcoin (BTC) in INR for May 29, 2023 was ₹2,308,617, the opening price ₹2,318,344 and the closing price ₹2,291,254.
The daily high for May 29, 2023 was ₹2,347,777 and the daily low ₹2,277,093.
The price that day was down -1.2% for the day, down % for the month and up 67.3% for the year.
The average price for Bitcoin (BTC) in INR for May 30, 2023 was ₹2,295,525, the opening price ₹2,291,191 and the closing price ₹2,290,548.
The daily high for May 30, 2023 was ₹2,319,064 and the daily low ₹2,281,299.
The price that day was down 0.0% for the day, down % for the month and up 67.2% for the year.
The average price for Bitcoin (BTC) in INR for May 31, 2023 was ₹2,265,779, the opening price ₹2,290,397 and the closing price ₹2,250,169.
The daily high for May 31, 2023 was ₹2,300,638 and the daily low ₹2,221,914.
The price that day was down -1.8% for the day, down % for the month and up 64.3% for the year.
The average Bitcoin price in May 2023 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for May 2023 was $27,516, the opening price $29,227 and the closing price $27,220.
The daily high for May was $29,820 and a low of $25,878.
The price that day was down -7.0% for the month and up 64.5% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for May 2023 was €25,278, the opening price €26,544 and the closing price €25,454.
The daily high for May was €26,896 and a low of €23,848.
The price that day was down -4.2% for the month and up 65.0% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) 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 day was down -6.2% for the month and up 59.9% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for May 2023 was ¥3,773,370, the opening price ¥3,986,485 and the closing price ¥3,786,739.
The daily high for May was ¥4,020,795 and a low of ¥3,511,637.
The price that day was down -5.1% for the month and up 74.5% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for May 2023 was $41,412, the opening price $44,216 and the closing price $41,837.
The daily high for May was $44,320 and a low of $38,968.
The price that day was down -5.5% for the month and up 72.0% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for May 2023 was ¥192,169, the opening price ¥202,021 and the closing price ¥193,581.
The daily high for May was ¥206,075 and a low of ¥180,067.
The price that day was down -4.3% for the month and up 69.6% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for May 2023 was ₩36,532,895, the opening price ₩39,110,824 and the closing price ₩35,986,840.
The daily high for May was ₩39,327,888 and a low of ₩34,233,036.
The price that day was down -8.1% for the month and up 72.3% 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, 2023 | ₹ 2,336,716 | ₹ 2,389,171 | ₹ 2,397,586 | ₹ 2,262,920 | ₹ 2,297,187 | -4% | % | 68% | ₹ 1,525,560,680,664 | ₿ 652,865 |
| May 2, 2023 | ₹ 2,321,621 | ₹ 2,296,827 | ₹ 2,361,157 | ₹ 2,283,041 | ₹ 2,345,459 | 2% | % | 71% | ₹ 1,343,864,059,498 | ₿ 578,847 |
| May 3, 2023 | ₹ 2,353,466 | ₹ 2,345,455 | ₹ 2,392,832 | ₹ 2,303,436 | ₹ 2,372,143 | 1% | % | 73% | ₹ 1,563,881,549,782 | ₿ 664,501 |
| May 4, 2023 | ₹ 2,369,250 | ₹ 2,374,188 | ₹ 2,400,254 | ₹ 2,345,227 | ₹ 2,357,330 | -1% | % | 72% | ₹ 1,270,581,162,159 | ₿ 536,280 |
| May 5, 2023 | ₹ 2,388,067 | ₹ 2,357,638 | ₹ 2,423,635 | ₹ 2,357,156 | ₹ 2,413,838 | 2% | % | 76% | ₹ 1,465,951,205,021 | ₿ 613,865 |
| May 6, 2023 | ₹ 2,385,131 | ₹ 2,414,204 | ₹ 2,437,192 | ₹ 2,326,762 | ₹ 2,362,368 | -2% | % | 72% | ₹ 1,300,636,443,590 | ₿ 545,310 |
| May 7, 2023 | ₹ 2,348,823 | ₹ 2,362,123 | ₹ 2,383,037 | ₹ 2,324,510 | ₹ 2,325,622 | -2% | % | 70% | ₹ 923,658,450,348 | ₿ 393,243 |
| May 8, 2023 | ₹ 2,291,653 | ₹ 2,325,253 | ₹ 2,342,657 | ₹ 2,233,602 | ₹ 2,265,100 | -3% | % | 65% | ₹ 1,564,051,837,679 | ₿ 682,500 |
| May 9, 2023 | ₹ 2,266,855 | ₹ 2,265,165 | ₹ 2,283,101 | ₹ 2,248,220 | ₹ 2,270,933 | 0% | % | 66% | ₹ 1,160,033,066,016 | ₿ 511,737 |
| May 10, 2023 | ₹ 2,264,163 | ₹ 2,270,594 | ₹ 2,319,642 | ₹ 2,203,638 | ₹ 2,262,778 | 0% | % | 65% | ₹ 1,692,144,585,873 | ₿ 747,360 |
| May 11, 2023 | ₹ 2,235,490 | ₹ 2,262,724 | ₹ 2,262,796 | ₹ 2,199,661 | ₹ 2,216,780 | -2% | % | 62% | ₹ 1,373,077,919,746 | ₿ 614,218 |
| May 12, 2023 | ₹ 2,192,478 | ₹ 2,215,702 | ₹ 2,221,413 | ₹ 2,127,919 | ₹ 2,204,879 | -1% | % | 61% | ₹ 1,588,665,267,233 | ₿ 724,598 |
| May 13, 2023 | ₹ 2,206,834 | ₹ 2,205,108 | ₹ 2,223,428 | ₹ 2,197,138 | ₹ 2,201,664 | 0% | % | 61% | ₹ 821,936,735,537 | ₿ 372,451 |
| May 14, 2023 | ₹ 2,210,532 | ₹ 2,202,067 | ₹ 2,233,312 | ₹ 2,193,038 | ₹ 2,213,713 | 1% | % | 62% | ₹ 823,226,874,582 | ₿ 372,411 |
| May 15, 2023 | ₹ 2,231,084 | ₹ 2,213,775 | ₹ 2,273,297 | ₹ 2,200,196 | ₹ 2,237,068 | 1% | % | 63% | ₹ 1,185,736,957,557 | ₿ 531,462 |
| May 16, 2023 | ₹ 2,228,989 | ₹ 2,235,326 | ₹ 2,244,957 | ₹ 2,210,659 | ₹ 2,225,015 | -1% | % | 62% | ₹ 1,047,815,381,331 | ₿ 470,085 |
| May 17, 2023 | ₹ 2,235,255 | ₹ 2,224,918 | ₹ 2,264,524 | ₹ 2,192,517 | ₹ 2,259,063 | 2% | % | 65% | ₹ 1,248,310,906,289 | ₿ 558,465 |
| May 18, 2023 | ₹ 2,233,417 | ₹ 2,259,298 | ₹ 2,268,365 | ₹ 2,186,302 | ₹ 2,219,704 | -2% | % | 62% | ₹ 1,259,322,817,187 | ₿ 563,855 |
| May 19, 2023 | ₹ 2,226,583 | ₹ 2,219,253 | ₹ 2,246,879 | ₹ 2,212,653 | ₹ 2,227,546 | 0% | % | 63% | ₹ 932,680,665,866 | ₿ 418,884 |
| May 20, 2023 | ₹ 2,237,010 | ₹ 2,227,439 | ₹ 2,249,528 | ₹ 2,223,665 | ₹ 2,247,410 | 1% | % | 64% | ₹ 583,599,048,120 | ₿ 260,883 |
| May 21, 2023 | ₹ 2,234,167 | ₹ 2,246,485 | ₹ 2,258,703 | ₹ 2,213,451 | ₹ 2,218,027 | -1% | % | 62% | ₹ 716,914,428,433 | ₿ 320,887 |
| May 22, 2023 | ₹ 2,220,191 | ₹ 2,217,701 | ₹ 2,239,904 | ₹ 2,199,196 | ₹ 2,223,964 | 0% | % | 62% | ₹ 915,779,702,804 | ₿ 412,478 |
| May 23, 2023 | ₹ 2,243,462 | ₹ 2,224,352 | ₹ 2,271,798 | ₹ 2,220,931 | ₹ 2,256,766 | 1% | % | 65% | ₹ 1,135,374,098,653 | ₿ 506,081 |
| May 24, 2023 | ₹ 2,212,417 | ₹ 2,256,673 | ₹ 2,256,673 | ₹ 2,158,067 | ₹ 2,178,254 | -3% | % | 59% | ₹ 1,348,161,678,811 | ₿ 609,362 |
| May 25, 2023 | ₹ 2,177,332 | ₹ 2,177,811 | ₹ 2,199,689 | ₹ 2,141,126 | ₹ 2,190,704 | 1% | % | 60% | ₹ 1,146,074,414,375 | ₿ 526,366 |
| May 26, 2023 | ₹ 2,199,673 | ₹ 2,190,536 | ₹ 2,223,016 | ₹ 2,179,066 | ₹ 2,206,073 | 1% | % | 61% | ₹ 1,049,532,235,467 | ₿ 477,131 |
| May 27, 2023 | ₹ 2,210,643 | ₹ 2,206,147 | ₹ 2,220,075 | ₹ 2,197,969 | ₹ 2,218,380 | 1% | % | 62% | ₹ 651,602,612,273 | ₿ 294,757 |
| May 28, 2023 | ₹ 2,269,690 | ₹ 2,218,612 | ₹ 2,328,011 | ₹ 2,212,964 | ₹ 2,319,174 | 5% | % | 69% | ₹ 1,201,073,088,757 | ₿ 529,179 |
| May 29, 2023 | ₹ 2,308,617 | ₹ 2,318,344 | ₹ 2,347,777 | ₹ 2,277,093 | ₹ 2,291,254 | -1% | % | 67% | ₹ 1,253,671,843,070 | ₿ 543,040 |
| May 30, 2023 | ₹ 2,295,525 | ₹ 2,291,191 | ₹ 2,319,064 | ₹ 2,281,299 | ₹ 2,290,548 | 0% | % | 67% | ₹ 1,095,655,618,809 | ₿ 477,301 |
| May 31, 2023 | ₹ 2,265,779 | ₹ 2,290,397 | ₹ 2,300,638 | ₹ 2,221,914 | ₹ 2,250,169 | -2% | % | 64% | ₹ 1,294,266,048,450 | ₿ 571,223 |
In 2023 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 2023.