In May 2018 Bitcoin (BTC-JPY) was priced at ¥999,827 JPY (Japanese Yen)
2018
1 days
What was the historical Bitcoin price for May 2018 in Japanese Yen (JPY)? The average price for Bitcoin in May 2018 BTC-JPY was ¥999,827. The closing price for Bitcoin (BTC) in May 2018 was ¥1,001,814, on May 1, 2018. It was down -0.8% for the month and down -37.0% for the year.
Daily price history for BTC-JPY (Bitcoin JPY), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in JPY for May 1, 2018 was ¥999,827, the opening price ¥1,011,186 and the closing price ¥1,001,814.
The daily high for May 1, 2018 was ¥1,011,760 and the daily low ¥974,548.
The price that day was down -0.8% for the day, down % for the month and down -37.0% for the year.
The average price for Bitcoin (BTC) in JPY for May 2, 2018 was ¥1,005,075, the opening price ¥1,000,231 and the closing price ¥1,014,289.
The daily high for May 2, 2018 was ¥1,016,458 and the daily low ¥989,321.
The price that day was up 1.2% for the day, down % for the month and down -36.2% for the year.
The average price for Bitcoin (BTC) in JPY for May 3, 2018 was ¥1,038,384, the opening price ¥1,014,075 and the closing price ¥1,063,055.
The daily high for May 3, 2018 was ¥1,069,292 and the daily low ¥1,007,113.
The price that day was up 4.8% for the day, down % for the month and down -33.1% for the year.
The average price for Bitcoin (BTC) in JPY for May 4, 2018 was ¥1,057,383, the opening price ¥1,057,779 and the closing price ¥1,058,450.
The daily high for May 4, 2018 was ¥1,066,324 and the daily low ¥1,046,979.
The price that day was down -0.4% for the day, down % for the month and down -33.4% for the year.
The average price for Bitcoin (BTC) in JPY for May 5, 2018 was ¥1,069,770, the opening price ¥1,058,398 and the closing price ¥1,075,623.
The daily high for May 5, 2018 was ¥1,087,227 and the daily low ¥1,057,835.
The price that day was up 1.6% for the day, down % for the month and down -32.4% for the year.
The average price for Bitcoin (BTC) in JPY for May 6, 2018 was ¥1,061,317, the opening price ¥1,074,222 and the closing price ¥1,053,725.
The daily high for May 6, 2018 was ¥1,084,569 and the daily low ¥1,032,753.
The price that day was down -2.0% for the day, down % for the month and down -33.7% for the year.
The average price for Bitcoin (BTC) in JPY for May 7, 2018 was ¥1,033,819, the opening price ¥1,052,728 and the closing price ¥1,021,002.
The daily high for May 7, 2018 was ¥1,053,094 and the daily low ¥1,008,452.
The price that day was down -3.1% for the day, down % for the month and down -35.8% for the year.
The average price for Bitcoin (BTC) in JPY for May 8, 2018 was ¥1,013,772, the opening price ¥1,021,858 and the closing price ¥1,006,780.
The daily high for May 8, 2018 was ¥1,031,156 and the daily low ¥995,292.
The price that day was down -1.4% for the day, down % for the month and down -36.7% for the year.
The average price for Bitcoin (BTC) in JPY for May 9, 2018 was ¥1,011,594, the opening price ¥1,005,571 and the closing price ¥1,023,998.
The daily high for May 9, 2018 was ¥1,027,755 and the daily low ¥989,053.
The price that day was up 1.7% for the day, down % for the month and down -35.6% for the year.
The average price for Bitcoin (BTC) in JPY for May 10, 2018 was ¥1,008,099, the opening price ¥1,024,084 and the closing price ¥989,769.
The daily high for May 10, 2018 was ¥1,029,148 and the daily low ¥989,394.
The price that day was down -3.3% for the day, down % for the month and down -37.8% for the year.
The average price for Bitcoin (BTC) in JPY for May 11, 2018 was ¥955,893, the opening price ¥990,756 and the closing price ¥923,330.
The daily high for May 11, 2018 was ¥991,299 and the daily low ¥918,186.
The price that day was down -6.7% for the day, down % for the month and down -41.9% for the year.
The average price for Bitcoin (BTC) in JPY for May 12, 2018 was ¥925,210, the opening price ¥923,325 and the closing price ¥930,265.
The daily high for May 12, 2018 was ¥947,762 and the daily low ¥899,486.
The price that day was up 0.8% for the day, down % for the month and down -41.5% for the year.
The average price for Bitcoin (BTC) in JPY for May 13, 2018 was ¥940,627, the opening price ¥931,424 and the closing price ¥953,527.
The daily high for May 13, 2018 was ¥959,300 and the daily low ¥918,258.
The price that day was up 2.5% for the day, down % for the month and down -40.0% for the year.
The average price for Bitcoin (BTC) in JPY for May 14, 2018 was ¥949,504, the opening price ¥952,342 and the closing price ¥956,493.
The daily high for May 14, 2018 was ¥973,726 and the daily low ¥915,456.
The price that day was up 0.3% for the day, down % for the month and down -39.8% for the year.
The average price for Bitcoin (BTC) in JPY for May 15, 2018 was ¥949,377, the opening price ¥955,221 and the closing price ¥938,525.
The daily high for May 15, 2018 was ¥971,186 and the daily low ¥932,577.
The price that day was down -1.9% for the day, down % for the month and down -41.0% for the year.
The average price for Bitcoin (BTC) in JPY for May 16, 2018 was ¥925,151, the opening price ¥937,866 and the closing price ¥923,500.
The daily high for May 16, 2018 was ¥937,969 and the daily low ¥901,266.
The price that day was down -1.6% for the day, down % for the month and down -41.9% for the year.
The average price for Bitcoin (BTC) in JPY for May 17, 2018 was ¥910,974, the opening price ¥923,635 and the closing price ¥897,174.
The daily high for May 17, 2018 was ¥930,530 and the daily low ¥892,558.
The price that day was down -2.9% for the day, down % for the month and down -43.6% for the year.
The average price for Bitcoin (BTC) in JPY for May 18, 2018 was ¥902,679, the opening price ¥896,898 and the closing price ¥913,712.
The daily high for May 18, 2018 was ¥915,697 and the daily low ¥884,408.
The price that day was up 1.8% for the day, down % for the month and down -42.5% for the year.
The average price for Bitcoin (BTC) in JPY for May 19, 2018 was ¥915,220, the opening price ¥914,240 and the closing price ¥913,293.
The daily high for May 19, 2018 was ¥927,122 and the daily low ¥906,224.
The price that day was down 0.0% for the day, down % for the month and down -42.6% for the year.
The average price for Bitcoin (BTC) in JPY for May 20, 2018 was ¥928,796, the opening price ¥913,272 and the closing price ¥943,949.
The daily high for May 20, 2018 was ¥949,314 and the daily low ¥908,648.
The price that day was up 3.4% for the day, down % for the month and down -40.6% for the year.
The average price for Bitcoin (BTC) in JPY for May 21, 2018 was ¥940,447, the opening price ¥944,956 and the closing price ¥934,424.
The daily high for May 21, 2018 was ¥952,794 and the daily low ¥929,616.
The price that day was down -1.0% for the day, down % for the month and down -41.2% for the year.
The average price for Bitcoin (BTC) in JPY for May 22, 2018 was ¥911,591, the opening price ¥934,521 and the closing price ¥890,386.
The daily high for May 22, 2018 was ¥934,391 and the daily low ¥887,068.
The price that day was down -4.7% for the day, down % for the month and down -44.0% for the year.
The average price for Bitcoin (BTC) in JPY for May 23, 2018 was ¥860,225, the opening price ¥889,866 and the closing price ¥830,302.
The daily high for May 23, 2018 was ¥892,537 and the daily low ¥828,194.
The price that day was down -6.7% for the day, down % for the month and down -47.8% for the year.
The average price for Bitcoin (BTC) in JPY for May 24, 2018 was ¥827,603, the opening price ¥830,665 and the closing price ¥829,296.
The daily high for May 24, 2018 was ¥846,371 and the daily low ¥804,079.
The price that day was down -0.1% for the day, down % for the month and down -47.8% for the year.
The average price for Bitcoin (BTC) in JPY for May 25, 2018 was ¥823,785, the opening price ¥829,838 and the closing price ¥818,178.
The daily high for May 25, 2018 was ¥838,293 and the daily low ¥808,830.
The price that day was down -1.3% for the day, down % for the month and down -48.5% for the year.
The average price for Bitcoin (BTC) in JPY for May 26, 2018 was ¥814,516, the opening price ¥818,871 and the closing price ¥804,586.
The daily high for May 26, 2018 was ¥830,759 and the daily low ¥803,847.
The price that day was down -1.7% for the day, down % for the month and down -49.4% for the year.
The average price for Bitcoin (BTC) in JPY for May 27, 2018 was ¥803,902, the opening price ¥805,264 and the closing price ¥807,631.
The daily high for May 27, 2018 was ¥807,415 and the daily low ¥795,298.
The price that day was up 0.4% for the day, down % for the month and down -49.2% for the year.
The average price for Bitcoin (BTC) in JPY for May 28, 2018 was ¥794,374, the opening price ¥807,969 and the closing price ¥780,606.
The daily high for May 28, 2018 was ¥811,941 and the daily low ¥776,979.
The price that day was down -3.3% for the day, down % for the month and down -50.9% for the year.
The average price for Bitcoin (BTC) in JPY for May 29, 2018 was ¥795,247, the opening price ¥779,892 and the closing price ¥809,954.
The daily high for May 29, 2018 was ¥818,047 and the daily low ¥773,097.
The price that day was up 3.8% for the day, down % for the month and down -49.1% for the year.
The average price for Bitcoin (BTC) in JPY for May 30, 2018 was ¥808,440, the opening price ¥809,644 and the closing price ¥805,237.
The daily high for May 30, 2018 was ¥822,209 and the daily low ¥796,670.
The price that day was down -0.6% for the day, down % for the month and down -49.4% for the year.
The average price for Bitcoin (BTC) in JPY for May 31, 2018 was ¥811,694, the opening price ¥805,197 and the closing price ¥815,066.
The daily high for May 31, 2018 was ¥827,316 and the daily low ¥799,198.
The price that day was up 1.2% for the day, down % for the month and down -48.7% 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 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 INR (Indian Rupee) 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 day was down -17.7% for the month and down -43.9% 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 JPY for May 2015 was ¥28,652, the opening price ¥28,188 and the closing price ¥28,597.
The daily high for May was ¥29,684 and a low of ¥27,312.
The price that month was up 1.4% for the month and down -25.4% for the year.
The average price for Bitcoin (BTC) in JPY for May 2016 was ¥50,167, the opening price ¥47,696 and the closing price ¥58,782.
The daily high for May was ¥61,057 and a low of ¥46,997.
The price that month was up 23.3% for the month and up 13.4% for the year.
The average price for Bitcoin (BTC) in JPY for May 2017 was ¥211,406, the opening price ¥150,052 and the closing price ¥253,334.
The daily high for May was ¥309,010 and a low of ¥150,133.
The price that month was up 68.9% for the month and up 124.9% for the year.
The average price for Bitcoin (BTC) in JPY 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 month was down -19.3% for the month and down -48.7% for the year.
The average price for Bitcoin (BTC) in JPY 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 month was up 55.8% for the month and up 126.0% for the year.
The average price for Bitcoin (BTC) in JPY for May 2020 was ¥991,763, the opening price ¥930,612 and the closing price ¥1,019,113.
The daily high for May was ¥1,063,551 and a low of ¥895,556.
The price that month was up 9.7% for the month and up 30.3% for the year.
The average price for Bitcoin (BTC) in JPY for May 2021 was ¥5,096,497, the opening price ¥6,311,015 and the closing price ¥4,087,724.
The daily high for May was ¥6,480,944 and a low of ¥3,338,886.
The price that month was down -35.3% for the month and up 36.6% for the year.
The average price for Bitcoin (BTC) in JPY 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 month was down -16.4% for the month and down -23.2% for the year.
The average price for Bitcoin (BTC) in JPY 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 month was down -5.1% for the month and up 74.5% for the year.
The average price for Bitcoin (BTC) in JPY 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 month was up 11.0% for the month and up 78.0% for the year.
The average price for Bitcoin (BTC) in JPY for May 2025 was ¥14,961,228, the opening price ¥13,474,418 and the closing price ¥15,072,123.
The daily high for May was ¥16,156,455 and a low of ¥13,300,700.
The price that month was up 11.9% for the month and up 2.5% for the year.
The average price for Bitcoin (BTC) in JPY for May 2026 was ¥12,339,659, the opening price ¥11,979,398 and the closing price ¥11,725,990.
The daily high for May was ¥12,968,197 and a low of ¥11,542,906.
The price that month was down -2.1% for the month and down -14.6% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2018 | ¥ 999,827 | ¥ 1,011,186 | ¥ 1,011,760 | ¥ 974,548 | ¥ 1,001,814 | -1% | % | -37% | ¥ 847,352,366,653 | ₿ 847,499 |
| May 2, 2018 | ¥ 1,005,075 | ¥ 1,000,231 | ¥ 1,016,458 | ¥ 989,321 | ¥ 1,014,289 | 1% | % | -36% | ¥ 830,037,117,143 | ₿ 825,846 |
| May 3, 2018 | ¥ 1,038,384 | ¥ 1,014,075 | ¥ 1,069,292 | ¥ 1,007,113 | ¥ 1,063,055 | 5% | % | -33% | ¥ 1,113,616,384,610 | ₿ 1,072,452 |
| May 4, 2018 | ¥ 1,057,383 | ¥ 1,057,779 | ¥ 1,066,324 | ¥ 1,046,979 | ¥ 1,058,450 | 0% | % | -33% | ¥ 896,647,419,080 | ₿ 847,987 |
| May 5, 2018 | ¥ 1,069,770 | ¥ 1,058,398 | ¥ 1,087,227 | ¥ 1,057,835 | ¥ 1,075,623 | 2% | % | -32% | ¥ 834,903,155,942 | ₿ 780,451 |
| May 6, 2018 | ¥ 1,061,317 | ¥ 1,074,222 | ¥ 1,084,569 | ¥ 1,032,753 | ¥ 1,053,725 | -2% | % | -34% | ¥ 788,239,660,155 | ₿ 742,699 |
| May 7, 2018 | ¥ 1,033,819 | ¥ 1,052,728 | ¥ 1,053,094 | ¥ 1,008,452 | ¥ 1,021,002 | -3% | % | -36% | ¥ 805,430,581,171 | ₿ 779,083 |
| May 8, 2018 | ¥ 1,013,772 | ¥ 1,021,858 | ¥ 1,031,156 | ¥ 995,292 | ¥ 1,006,780 | -1% | % | -37% | ¥ 808,478,142,167 | ₿ 797,495 |
| May 9, 2018 | ¥ 1,011,594 | ¥ 1,005,571 | ¥ 1,027,755 | ¥ 989,053 | ¥ 1,023,998 | 2% | % | -36% | ¥ 793,584,817,255 | ₿ 784,489 |
| May 10, 2018 | ¥ 1,008,099 | ¥ 1,024,084 | ¥ 1,029,148 | ¥ 989,394 | ¥ 989,769 | -3% | % | -38% | ¥ 755,869,223,486 | ₿ 749,797 |
| May 11, 2018 | ¥ 955,893 | ¥ 990,756 | ¥ 991,299 | ¥ 918,186 | ¥ 923,330 | -7% | % | -42% | ¥ 928,474,338,601 | ₿ 971,316 |
| May 12, 2018 | ¥ 925,210 | ¥ 923,325 | ¥ 947,762 | ¥ 899,486 | ¥ 930,265 | 1% | % | -41% | ¥ 746,122,554,900 | ₿ 806,436 |
| May 13, 2018 | ¥ 940,627 | ¥ 931,424 | ¥ 959,300 | ¥ 918,258 | ¥ 953,527 | 3% | % | -40% | ¥ 641,195,309,517 | ₿ 681,668 |
| May 14, 2018 | ¥ 949,504 | ¥ 952,342 | ¥ 973,726 | ¥ 915,456 | ¥ 956,493 | 0% | % | -40% | ¥ 808,068,153,165 | ₿ 851,042 |
| May 15, 2018 | ¥ 949,377 | ¥ 955,221 | ¥ 971,186 | ¥ 932,577 | ¥ 938,525 | -2% | % | -41% | ¥ 739,505,707,622 | ₿ 778,938 |
| May 16, 2018 | ¥ 925,151 | ¥ 937,866 | ¥ 937,969 | ¥ 901,266 | ¥ 923,500 | -2% | % | -42% | ¥ 745,990,294,656 | ₿ 806,345 |
| May 17, 2018 | ¥ 910,974 | ¥ 923,635 | ¥ 930,530 | ¥ 892,558 | ¥ 897,174 | -3% | % | -44% | ¥ 649,802,830,520 | ₿ 713,305 |
| May 18, 2018 | ¥ 902,679 | ¥ 896,898 | ¥ 915,697 | ¥ 884,408 | ¥ 913,712 | 2% | % | -43% | ¥ 638,326,423,634 | ₿ 707,147 |
| May 19, 2018 | ¥ 915,220 | ¥ 914,240 | ¥ 927,122 | ¥ 906,224 | ¥ 913,293 | 0% | % | -43% | ¥ 521,851,161,825 | ₿ 570,192 |
| May 20, 2018 | ¥ 928,796 | ¥ 913,272 | ¥ 949,314 | ¥ 908,648 | ¥ 943,949 | 3% | % | -41% | ¥ 575,584,729,252 | ₿ 619,711 |
| May 21, 2018 | ¥ 940,447 | ¥ 944,956 | ¥ 952,794 | ¥ 929,616 | ¥ 934,424 | -1% | % | -41% | ¥ 572,152,348,979 | ₿ 608,383 |
| May 22, 2018 | ¥ 911,591 | ¥ 934,521 | ¥ 934,391 | ¥ 887,068 | ¥ 890,386 | -5% | % | -44% | ¥ 568,769,766,687 | ₿ 623,931 |
| May 23, 2018 | ¥ 860,225 | ¥ 889,866 | ¥ 892,537 | ¥ 828,194 | ¥ 830,302 | -7% | % | -48% | ¥ 713,114,457,262 | ₿ 828,986 |
| May 24, 2018 | ¥ 827,603 | ¥ 830,665 | ¥ 846,371 | ¥ 804,079 | ¥ 829,296 | 0% | % | -48% | ¥ 661,179,756,493 | ₿ 798,910 |
| May 25, 2018 | ¥ 823,785 | ¥ 829,838 | ¥ 838,293 | ¥ 808,830 | ¥ 818,178 | -1% | % | -49% | ¥ 532,443,219,149 | ₿ 646,338 |
| May 26, 2018 | ¥ 814,516 | ¥ 818,871 | ¥ 830,759 | ¥ 803,847 | ¥ 804,586 | -2% | % | -49% | ¥ 443,157,441,700 | ₿ 544,075 |
| May 27, 2018 | ¥ 803,902 | ¥ 805,264 | ¥ 807,415 | ¥ 795,298 | ¥ 807,631 | 0% | % | -49% | ¥ 444,635,150,185 | ₿ 553,096 |
| May 28, 2018 | ¥ 794,374 | ¥ 807,969 | ¥ 811,941 | ¥ 776,979 | ¥ 780,606 | -3% | % | -51% | ¥ 551,391,241,001 | ₿ 694,121 |
| May 29, 2018 | ¥ 795,247 | ¥ 779,892 | ¥ 818,047 | ¥ 773,097 | ¥ 809,954 | 4% | % | -49% | ¥ 613,775,727,805 | ₿ 771,805 |
| May 30, 2018 | ¥ 808,440 | ¥ 809,644 | ¥ 822,209 | ¥ 796,670 | ¥ 805,237 | -1% | % | -49% | ¥ 535,178,552,279 | ₿ 661,989 |
| May 31, 2018 | ¥ 811,694 | ¥ 805,197 | ¥ 827,316 | ¥ 799,198 | ¥ 815,066 | 1% | % | -49% | ¥ 557,626,670,981 | ₿ 686,991 |
In 2018 Bitcoin had 0 all time highs in JPY. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2018.