In May 2019 Bitcoin (BTC-JPY) was priced at ¥599,073 JPY (Japanese Yen)
2019
1 days
What was the historical Bitcoin price for May 2019 in Japanese Yen (JPY)? The average price for Bitcoin in May 2019 BTC-JPY was ¥599,073. The closing price for Bitcoin (BTC) in May 2019 was ¥602,087, on May 1, 2019. It was up 1.0% for the month and up 46.6% 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, 2019 was ¥599,073, the opening price ¥596,092 and the closing price ¥602,087.
The daily high for May 1, 2019 was ¥602,207 and the daily low ¥595,904.
The price that day was up 1.0% for the day, down % for the month and up 46.6% for the year.
The average price for Bitcoin (BTC) in JPY for May 2, 2019 was ¥608,191, the opening price ¥602,057 and the closing price ¥613,828.
The daily high for May 2, 2019 was ¥615,250 and the daily low ¥601,630.
The price that day was up 2.0% for the day, down % for the month and up 49.4% for the year.
The average price for Bitcoin (BTC) in JPY for May 3, 2019 was ¥630,121, the opening price ¥613,842 and the closing price ¥640,886.
The daily high for May 3, 2019 was ¥653,897 and the daily low ¥611,858.
The price that day was up 4.4% for the day, down % for the month and up 56.0% for the year.
The average price for Bitcoin (BTC) in JPY for May 4, 2019 was ¥642,541, the opening price ¥640,987 and the closing price ¥647,872.
The daily high for May 4, 2019 was ¥654,063 and the daily low ¥627,240.
The price that day was up 1.1% for the day, down % for the month and up 57.7% for the year.
The average price for Bitcoin (BTC) in JPY for May 5, 2019 was ¥642,930, the opening price ¥647,861 and the closing price ¥641,495.
The daily high for May 5, 2019 was ¥648,171 and the daily low ¥634,191.
The price that day was down -1.0% for the day, down % for the month and up 56.2% for the year.
The average price for Bitcoin (BTC) in JPY for May 6, 2019 was ¥636,776, the opening price ¥640,735 and the closing price ¥636,792.
The daily high for May 6, 2019 was ¥643,516 and the daily low ¥626,061.
The price that day was down -0.7% for the day, down % for the month and up 55.0% for the year.
The average price for Bitcoin (BTC) in JPY for May 7, 2019 was ¥644,127, the opening price ¥636,658 and the closing price ¥642,768.
The daily high for May 7, 2019 was ¥661,397 and the daily low ¥635,687.
The price that day was up 0.9% for the day, down % for the month and up 56.5% for the year.
The average price for Bitcoin (BTC) in JPY for May 8, 2019 was ¥650,253, the opening price ¥644,981 and the closing price ¥658,209.
The daily high for May 8, 2019 was ¥659,215 and the daily low ¥638,607.
The price that day was up 2.4% for the day, down % for the month and up 60.2% for the year.
The average price for Bitcoin (BTC) in JPY for May 9, 2019 was ¥668,256, the opening price ¥658,244 and the closing price ¥677,965.
The daily high for May 9, 2019 was ¥678,570 and the daily low ¥658,244.
The price that day was up 3.0% for the day, down % for the month and up 65.0% for the year.
The average price for Bitcoin (BTC) in JPY for May 10, 2019 was ¥690,901, the opening price ¥678,167 and the closing price ¥701,323.
The daily high for May 10, 2019 was ¥707,101 and the daily low ¥677,012.
The price that day was up 3.4% for the day, down % for the month and up 70.7% for the year.
The average price for Bitcoin (BTC) in JPY for May 11, 2019 was ¥750,187, the opening price ¥701,413 and the closing price ¥792,129.
The daily high for May 11, 2019 was ¥806,228 and the daily low ¥700,977.
The price that day was up 12.9% for the day, down % for the month and up 92.8% for the year.
The average price for Bitcoin (BTC) in JPY for May 12, 2019 was ¥782,747, the opening price ¥791,990 and the closing price ¥764,622.
The daily high for May 12, 2019 was ¥825,014 and the daily low ¥749,361.
The price that day was down -3.5% for the day, down % for the month and up 86.1% for the year.
The average price for Bitcoin (BTC) in JPY for May 13, 2019 was ¥813,329, the opening price ¥764,491 and the closing price ¥853,071.
The daily high for May 13, 2019 was ¥878,873 and the daily low ¥756,884.
The price that day was up 11.6% for the day, down % for the month and up 107.7% for the year.
The average price for Bitcoin (BTC) in JPY for May 14, 2019 was ¥869,892, the opening price ¥852,296 and the closing price ¥876,700.
The daily high for May 14, 2019 was ¥906,872 and the daily low ¥843,702.
The price that day was up 2.8% for the day, down % for the month and up 113.4% for the year.
The average price for Bitcoin (BTC) in JPY for May 15, 2019 was ¥884,889, the opening price ¥876,221 and the closing price ¥898,302.
The daily high for May 15, 2019 was ¥900,089 and the daily low ¥864,944.
The price that day was up 2.5% for the day, down % for the month and up 118.7% for the year.
The average price for Bitcoin (BTC) in JPY for May 16, 2019 was ¥880,691, the opening price ¥897,073 and the closing price ¥866,347.
The daily high for May 16, 2019 was ¥910,219 and the daily low ¥849,128.
The price that day was down -3.6% for the day, down % for the month and up 110.9% for the year.
The average price for Bitcoin (BTC) in JPY for May 17, 2019 was ¥830,136, the opening price ¥866,600 and the closing price ¥808,381.
The daily high for May 17, 2019 was ¥871,096 and the daily low ¥774,468.
The price that day was down -6.7% for the day, down % for the month and up 96.8% for the year.
The average price for Bitcoin (BTC) in JPY for May 18, 2019 was ¥806,621, the opening price ¥808,135 and the closing price ¥800,380.
The daily high for May 18, 2019 was ¥819,760 and the daily low ¥798,211.
The price that day was down -1.0% for the day, down % for the month and up 94.8% for the year.
The average price for Bitcoin (BTC) in JPY for May 19, 2019 was ¥853,190, the opening price ¥800,022 and the closing price ¥903,035.
The daily high for May 19, 2019 was ¥909,681 and the daily low ¥800,022.
The price that day was up 12.8% for the day, down % for the month and up 119.8% for the year.
The average price for Bitcoin (BTC) in JPY for May 20, 2019 was ¥882,143, the opening price ¥902,951 and the closing price ¥878,204.
The daily high for May 20, 2019 was ¥903,541 and the daily low ¥843,875.
The price that day was down -2.7% for the day, down % for the month and up 113.8% for the year.
The average price for Bitcoin (BTC) in JPY for May 21, 2019 was ¥878,931, the opening price ¥878,167 and the closing price ¥880,477.
The daily high for May 21, 2019 was ¥890,847 and the daily low ¥866,231.
The price that day was up 0.3% for the day, down % for the month and up 114.3% for the year.
The average price for Bitcoin (BTC) in JPY for May 22, 2019 was ¥862,549, the opening price ¥879,699 and the closing price ¥846,535.
The daily high for May 22, 2019 was ¥883,808 and the daily low ¥840,153.
The price that day was down -3.9% for the day, down % for the month and up 106.1% for the year.
The average price for Bitcoin (BTC) in JPY for May 23, 2019 was ¥852,392, the opening price ¥846,235 and the closing price ¥863,581.
The daily high for May 23, 2019 was ¥870,396 and the daily low ¥829,357.
The price that day was up 2.0% for the day, down % for the month and up 110.2% for the year.
The average price for Bitcoin (BTC) in JPY for May 24, 2019 was ¥871,132, the opening price ¥863,546 and the closing price ¥873,060.
The daily high for May 24, 2019 was ¥890,179 and the daily low ¥857,744.
The price that day was up 1.1% for the day, down % for the month and up 112.5% for the year.
The average price for Bitcoin (BTC) in JPY for May 25, 2019 was ¥877,987, the opening price ¥873,553 and the closing price ¥880,264.
The daily high for May 25, 2019 was ¥887,411 and the daily low ¥870,721.
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 JPY for May 26, 2019 was ¥911,362, the opening price ¥880,555 and the closing price ¥948,919.
The daily high for May 26, 2019 was ¥949,767 and the daily low ¥866,207.
The price that day was up 7.8% for the day, down % for the month and up 131.0% for the year.
The average price for Bitcoin (BTC) in JPY for May 27, 2019 was ¥959,470, the opening price ¥948,978 and the closing price ¥964,404.
The daily high for May 27, 2019 was ¥975,647 and the daily low ¥948,851.
The price that day was up 1.6% for the day, down % for the month and up 134.8% for the year.
The average price for Bitcoin (BTC) in JPY for May 28, 2019 was ¥956,805, the opening price ¥964,074 and the closing price ¥953,512.
The daily high for May 28, 2019 was ¥964,481 and the daily low ¥945,155.
The price that day was down -1.1% for the day, down % for the month and up 132.1% for the year.
The average price for Bitcoin (BTC) in JPY for May 29, 2019 was ¥946,590, the opening price ¥953,362 and the closing price ¥948,595.
The daily high for May 29, 2019 was ¥957,396 and the daily low ¥927,006.
The price that day was down -0.5% for the day, down % for the month and up 130.9% for the year.
The average price for Bitcoin (BTC) in JPY for May 30, 2019 was ¥936,967, the opening price ¥948,844 and the closing price ¥909,938.
The daily high for May 30, 2019 was ¥988,026 and the daily low ¥901,060.
The price that day was down -4.1% for the day, down % for the month and up 121.5% for the year.
The average price for Bitcoin (BTC) in JPY for May 31, 2019 was ¥913,259, the opening price ¥910,027 and the closing price ¥928,404.
The daily high for May 31, 2019 was ¥929,721 and the daily low ¥884,883.
The price that day was up 2.0% for the day, down % for the month and up 126.0% 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 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 INR (Indian Rupee) 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 day was up 60.3% for the month and up 128.9% 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 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, 2019 | ¥ 599,073 | ¥ 596,092 | ¥ 602,207 | ¥ 595,904 | ¥ 602,087 | 1% | % | 47% | ¥ 1,524,473,985,730 | ₿ 2,544,723 |
| May 2, 2019 | ¥ 608,191 | ¥ 602,057 | ¥ 615,250 | ¥ 601,630 | ¥ 613,828 | 2% | % | 49% | ¥ 1,632,828,102,210 | ₿ 2,684,728 |
| May 3, 2019 | ¥ 630,121 | ¥ 613,842 | ¥ 653,897 | ¥ 611,858 | ¥ 640,886 | 4% | % | 56% | ¥ 2,079,972,262,540 | ₿ 3,300,911 |
| May 4, 2019 | ¥ 642,541 | ¥ 640,987 | ¥ 654,063 | ¥ 627,240 | ¥ 647,872 | 1% | % | 58% | ¥ 1,951,868,281,960 | ₿ 3,037,735 |
| May 5, 2019 | ¥ 642,930 | ¥ 647,861 | ¥ 648,171 | ¥ 634,191 | ¥ 641,495 | -1% | % | 56% | ¥ 1,639,108,024,150 | ₿ 2,549,436 |
| May 6, 2019 | ¥ 636,776 | ¥ 640,735 | ¥ 643,516 | ¥ 626,061 | ¥ 636,792 | -1% | % | 55% | ¥ 1,743,804,533,280 | ₿ 2,738,489 |
| May 7, 2019 | ¥ 644,127 | ¥ 636,658 | ¥ 661,397 | ¥ 635,687 | ¥ 642,768 | 1% | % | 56% | ¥ 1,987,613,067,460 | ₿ 3,085,745 |
| May 8, 2019 | ¥ 650,253 | ¥ 644,981 | ¥ 659,215 | ¥ 638,607 | ¥ 658,209 | 2% | % | 60% | ¥ 1,685,620,644,900 | ₿ 2,592,254 |
| May 9, 2019 | ¥ 668,256 | ¥ 658,244 | ¥ 678,570 | ¥ 658,244 | ¥ 677,965 | 3% | % | 65% | ¥ 1,842,958,262,270 | ₿ 2,757,863 |
| May 10, 2019 | ¥ 690,901 | ¥ 678,167 | ¥ 707,101 | ¥ 677,012 | ¥ 701,323 | 3% | % | 71% | ¥ 2,135,119,803,320 | ₿ 3,090,342 |
| May 11, 2019 | ¥ 750,187 | ¥ 701,413 | ¥ 806,228 | ¥ 700,977 | ¥ 792,129 | 13% | % | 93% | ¥ 3,173,846,527,640 | ₿ 4,230,743 |
| May 12, 2019 | ¥ 782,747 | ¥ 791,990 | ¥ 825,014 | ¥ 749,361 | ¥ 764,622 | -3% | % | 86% | ¥ 3,045,748,751,320 | ₿ 3,891,105 |
| May 13, 2019 | ¥ 813,329 | ¥ 764,491 | ¥ 878,873 | ¥ 756,884 | ¥ 853,071 | 12% | % | 108% | ¥ 3,130,435,070,340 | ₿ 3,848,914 |
| May 14, 2019 | ¥ 869,892 | ¥ 852,296 | ¥ 906,872 | ¥ 843,702 | ¥ 876,700 | 3% | % | 113% | ¥ 3,512,697,177,000 | ₿ 4,038,082 |
| May 15, 2019 | ¥ 884,889 | ¥ 876,221 | ¥ 900,089 | ¥ 864,944 | ¥ 898,302 | 2% | % | 119% | ¥ 3,103,113,482,430 | ₿ 3,506,783 |
| May 16, 2019 | ¥ 880,691 | ¥ 897,073 | ¥ 910,219 | ¥ 849,128 | ¥ 866,347 | -4% | % | 111% | ¥ 3,644,212,667,020 | ₿ 4,137,900 |
| May 17, 2019 | ¥ 830,136 | ¥ 866,600 | ¥ 871,096 | ¥ 774,468 | ¥ 808,381 | -7% | % | 97% | ¥ 3,309,591,396,830 | ₿ 3,986,805 |
| May 18, 2019 | ¥ 806,621 | ¥ 808,135 | ¥ 819,760 | ¥ 798,211 | ¥ 800,380 | -1% | % | 95% | ¥ 2,350,576,970,390 | ₿ 2,914,102 |
| May 19, 2019 | ¥ 853,190 | ¥ 800,022 | ¥ 909,681 | ¥ 800,022 | ¥ 903,035 | 13% | % | 120% | ¥ 2,853,339,580,230 | ₿ 3,344,318 |
| May 20, 2019 | ¥ 882,143 | ¥ 902,951 | ¥ 903,541 | ¥ 843,875 | ¥ 878,204 | -3% | % | 114% | ¥ 2,624,538,889,270 | ₿ 2,975,186 |
| May 21, 2019 | ¥ 878,931 | ¥ 878,167 | ¥ 890,847 | ¥ 866,231 | ¥ 880,477 | 0% | % | 114% | ¥ 2,778,231,540,530 | ₿ 3,160,923 |
| May 22, 2019 | ¥ 862,549 | ¥ 879,699 | ¥ 883,808 | ¥ 840,153 | ¥ 846,535 | -4% | % | 106% | ¥ 2,724,703,930,710 | ₿ 3,158,898 |
| May 23, 2019 | ¥ 852,392 | ¥ 846,235 | ¥ 870,396 | ¥ 829,357 | ¥ 863,581 | 2% | % | 110% | ¥ 2,679,662,926,640 | ₿ 3,143,698 |
| May 24, 2019 | ¥ 871,132 | ¥ 863,546 | ¥ 890,179 | ¥ 857,744 | ¥ 873,060 | 1% | % | 113% | ¥ 2,833,090,175,750 | ₿ 3,252,194 |
| May 25, 2019 | ¥ 877,987 | ¥ 873,553 | ¥ 887,411 | ¥ 870,721 | ¥ 880,264 | 1% | % | 114% | ¥ 2,433,003,524,740 | ₿ 2,771,115 |
| May 26, 2019 | ¥ 911,362 | ¥ 880,555 | ¥ 949,767 | ¥ 866,207 | ¥ 948,919 | 8% | % | 131% | ¥ 2,918,783,351,770 | ₿ 3,202,660 |
| May 27, 2019 | ¥ 959,470 | ¥ 948,978 | ¥ 975,647 | ¥ 948,851 | ¥ 964,404 | 2% | % | 135% | ¥ 3,061,052,454,120 | ₿ 3,190,357 |
| May 28, 2019 | ¥ 956,805 | ¥ 964,074 | ¥ 964,481 | ¥ 945,155 | ¥ 953,512 | -1% | % | 132% | ¥ 2,649,168,563,620 | ₿ 2,768,764 |
| May 29, 2019 | ¥ 946,590 | ¥ 953,362 | ¥ 957,396 | ¥ 927,006 | ¥ 948,595 | -1% | % | 131% | ¥ 2,571,378,889,410 | ₿ 2,716,466 |
| May 30, 2019 | ¥ 936,967 | ¥ 948,844 | ¥ 988,026 | ¥ 901,060 | ¥ 909,938 | -4% | % | 122% | ¥ 3,198,822,947,500 | ₿ 3,414,019 |
| May 31, 2019 | ¥ 913,259 | ¥ 910,027 | ¥ 929,721 | ¥ 884,883 | ¥ 928,404 | 2% | % | 126% | ¥ 2,746,416,050,910 | ₿ 3,007,271 |
In 2019 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 2019.