In May 2023 Bitcoin (BTC-JPY) was priced at ¥3,915,936 JPY (Japanese Yen)
2023
1 days
What was the historical Bitcoin price for May 2023 in Japanese Yen (JPY)? The average price for Bitcoin in May 2023 BTC-JPY was ¥3,915,936. The closing price for Bitcoin (BTC) in May 2023 was ¥3,863,181, on May 1, 2023. It was down -3.2% for the month and up 78.1% 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, 2023 was ¥3,915,936, the opening price ¥3,986,485 and the closing price ¥3,863,181.
The daily high for May 1, 2023 was ¥4,008,428 and the daily low ¥3,805,650.
The price that day was down -3.2% for the day, down % for the month and up 78.1% for the year.
The average price for Bitcoin (BTC) in JPY for May 2, 2023 was ¥3,891,639, the opening price ¥3,862,577 and the closing price ¥3,914,098.
The daily high for May 2, 2023 was ¥3,943,212 and the daily low ¥3,846,669.
The price that day was up 1.3% for the day, down % for the month and up 80.4% for the year.
The average price for Bitcoin (BTC) in JPY for May 3, 2023 was ¥3,890,110, the opening price ¥3,914,092 and the closing price ¥3,902,929.
The daily high for May 3, 2023 was ¥3,934,871 and the daily low ¥3,808,549.
The price that day was down -0.3% for the day, down % for the month and up 79.9% for the year.
The average price for Bitcoin (BTC) in JPY for May 4, 2023 was ¥3,894,294, the opening price ¥3,906,293 and the closing price ¥3,870,183.
The daily high for May 4, 2023 was ¥3,952,263 and the daily low ¥3,848,439.
The price that day was down -0.8% for the day, down % for the month and up 78.4% for the year.
The average price for Bitcoin (BTC) in JPY for May 5, 2023 was ¥3,929,625, the opening price ¥3,870,689 and the closing price ¥3,982,267.
The daily high for May 5, 2023 was ¥3,994,749 and the daily low ¥3,870,794.
The price that day was up 2.9% for the day, down % for the month and up 83.5% for the year.
The average price for Bitcoin (BTC) in JPY for May 6, 2023 was ¥3,934,908, the opening price ¥3,982,871 and the closing price ¥3,897,354.
The daily high for May 6, 2023 was ¥4,020,795 and the daily low ¥3,838,612.
The price that day was down -2.1% for the day, down % for the month and up 79.6% for the year.
The average price for Bitcoin (BTC) in JPY for May 7, 2023 was ¥3,880,463, the opening price ¥3,896,949 and the closing price ¥3,846,854.
The daily high for May 7, 2023 was ¥3,931,452 and the daily low ¥3,846,596.
The price that day was down -1.3% for the day, down % for the month and up 77.3% for the year.
The average price for Bitcoin (BTC) in JPY for May 8, 2023 was ¥3,787,097, the opening price ¥3,846,243 and the closing price ¥3,742,230.
The daily high for May 8, 2023 was ¥3,870,532 and the daily low ¥3,689,381.
The price that day was down -2.7% for the day, down % for the month and up 72.5% for the year.
The average price for Bitcoin (BTC) in JPY for May 9, 2023 was ¥3,735,580, the opening price ¥3,742,338 and the closing price ¥3,742,073.
The daily high for May 9, 2023 was ¥3,757,219 and the daily low ¥3,700,692.
The price that day was down 0.0% for the day, down % for the month and up 72.5% for the year.
The average price for Bitcoin (BTC) in JPY for May 10, 2023 was ¥3,715,273, the opening price ¥3,741,513 and the closing price ¥3,704,101.
The daily high for May 10, 2023 was ¥3,806,765 and the daily low ¥3,608,713.
The price that day was down -1.0% 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, 2023 was ¥3,659,301, the opening price ¥3,704,011 and the closing price ¥3,631,107.
The daily high for May 11, 2023 was ¥3,702,851 and the daily low ¥3,599,237.
The price that day was down -2.0% for the day, down % for the month and up 67.4% for the year.
The average price for Bitcoin (BTC) in JPY for May 12, 2023 was ¥3,604,930, the opening price ¥3,629,341 and the closing price ¥3,638,644.
The daily high for May 12, 2023 was ¥3,640,099 and the daily low ¥3,511,637.
The price that day was up 0.2% for the day, down % for the month and up 67.7% for the year.
The average price for Bitcoin (BTC) in JPY for May 13, 2023 was ¥3,642,420, the opening price ¥3,639,021 and the closing price ¥3,635,537.
The daily high for May 13, 2023 was ¥3,669,253 and the daily low ¥3,625,868.
The price that day was down -0.1% for the day, down % for the month and up 67.6% for the year.
The average price for Bitcoin (BTC) in JPY for May 14, 2023 was ¥3,649,531, the opening price ¥3,636,202 and the closing price ¥3,657,706.
The daily high for May 14, 2023 was ¥3,685,338 and the daily low ¥3,618,879.
The price that day was up 0.6% for the day, down % for the month and up 68.6% for the year.
The average price for Bitcoin (BTC) in JPY for May 15, 2023 was ¥3,689,909, the opening price ¥3,657,807 and the closing price ¥3,699,084.
The daily high for May 15, 2023 was ¥3,762,841 and the daily low ¥3,639,904.
The price that day was up 1.1% for the day, down % for the month and up 70.5% for the year.
The average price for Bitcoin (BTC) in JPY for May 16, 2023 was ¥3,688,042, the opening price ¥3,696,203 and the closing price ¥3,688,610.
The daily high for May 16, 2023 was ¥3,713,041 and the daily low ¥3,654,314.
The price that day was down -0.3% for the day, down % for the month and up 70.0% for the year.
The average price for Bitcoin (BTC) in JPY for May 17, 2023 was ¥3,723,797, the opening price ¥3,688,449 and the closing price ¥3,770,822.
The daily high for May 17, 2023 was ¥3,780,081 and the daily low ¥3,655,838.
The price that day was up 2.2% for the day, down % for the month and up 73.8% for the year.
The average price for Bitcoin (BTC) in JPY for May 18, 2023 was ¥3,734,339, the opening price ¥3,771,214 and the closing price ¥3,719,701.
The daily high for May 18, 2023 was ¥3,786,426 and the daily low ¥3,660,015.
The price that day was down -1.4% for the day, down % for the month and up 71.4% for the year.
The average price for Bitcoin (BTC) in JPY for May 19, 2023 was ¥3,708,053, the opening price ¥3,718,944 and the closing price ¥3,709,897.
The daily high for May 19, 2023 was ¥3,731,108 and the daily low ¥3,672,264.
The price that day was down -0.3% for the day, down % for the month and up 71.0% for the year.
The average price for Bitcoin (BTC) in JPY for May 20, 2023 was ¥3,725,637, the opening price ¥3,709,719 and the closing price ¥3,742,934.
The daily high for May 20, 2023 was ¥3,746,462 and the daily low ¥3,703,433.
The price that day was up 0.9% for the day, down % for the month and up 72.5% for the year.
The average price for Bitcoin (BTC) in JPY for May 21, 2023 was ¥3,718,077, the opening price ¥3,741,393 and the closing price ¥3,683,875.
The daily high for May 21, 2023 was ¥3,761,743 and the daily low ¥3,685,297.
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 JPY for May 22, 2023 was ¥3,701,384, the opening price ¥3,683,333 and the closing price ¥3,722,326.
The daily high for May 22, 2023 was ¥3,746,808 and the daily low ¥3,653,071.
The price that day was up 1.0% for the day, down % for the month and up 71.6% for the year.
The average price for Bitcoin (BTC) in JPY for May 23, 2023 was ¥3,753,554, the opening price ¥3,722,975 and the closing price ¥3,772,233.
The daily high for May 23, 2023 was ¥3,801,348 and the daily low ¥3,717,661.
The price that day was up 1.3% for the day, down % for the month and up 73.9% for the year.
The average price for Bitcoin (BTC) in JPY for May 24, 2023 was ¥3,710,501, the opening price ¥3,772,078 and the closing price ¥3,669,138.
The daily high for May 24, 2023 was ¥3,772,078 and the daily low ¥3,628,710.
The price that day was down -2.7% for the day, down % for the month and up 69.1% for the year.
The average price for Bitcoin (BTC) in JPY for May 25, 2023 was ¥3,677,760, the opening price ¥3,668,392 and the closing price ¥3,706,894.
The daily high for May 25, 2023 was ¥3,722,839 and the daily low ¥3,612,914.
The price that day was up 1.0% for the day, down % for the month and up 70.8% for the year.
The average price for Bitcoin (BTC) in JPY for May 26, 2023 was ¥3,730,110, the opening price ¥3,706,611 and the closing price ¥3,758,202.
The daily high for May 26, 2023 was ¥3,775,466 and the daily low ¥3,680,164.
The price that day was up 1.4% for the day, down % for the month and up 73.2% for the year.
The average price for Bitcoin (BTC) in JPY for May 27, 2023 was ¥3,765,987, the opening price ¥3,758,327 and the closing price ¥3,779,168.
The daily high for May 27, 2023 was ¥3,782,056 and the daily low ¥3,744,397.
The price that day was up 0.6% for the day, down % for the month and up 74.2% for the year.
The average price for Bitcoin (BTC) in JPY for May 28, 2023 was ¥3,868,775, the opening price ¥3,779,563 and the closing price ¥3,956,847.
The daily high for May 28, 2023 was ¥3,968,750 and the daily low ¥3,769,941.
The price that day was up 4.7% for the day, down % for the month and up 82.4% for the year.
The average price for Bitcoin (BTC) in JPY for May 29, 2023 was ¥3,931,424, the opening price ¥3,955,430 and the closing price ¥3,897,631.
The daily high for May 29, 2023 was ¥4,004,347 and the daily low ¥3,868,289.
The price that day was down -1.5% for the day, down % for the month and up 79.6% for the year.
The average price for Bitcoin (BTC) in JPY for May 30, 2023 was ¥3,889,340, the opening price ¥3,897,524 and the closing price ¥3,871,265.
The daily high for May 30, 2023 was ¥3,932,002 and the daily low ¥3,856,569.
The price that day was down -0.7% for the day, down % for the month and up 78.4% for the year.
The average price for Bitcoin (BTC) in JPY for May 31, 2023 was ¥3,826,661, the opening price ¥3,871,011 and the closing price ¥3,786,739.
The daily high for May 31, 2023 was ¥3,890,771 and the daily low ¥3,758,122.
The price that day was down -2.2% for the day, down % for the month and up 74.5% 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 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 INR (Indian Rupee) 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 day was down -6.0% for the month and up 64.3% 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 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, 2023 | ¥ 3,915,936 | ¥ 3,986,485 | ¥ 4,008,428 | ¥ 3,805,650 | ¥ 3,863,181 | -3% | % | 78% | ¥ 2,565,536,764,349 | ₿ 655,153 |
| May 2, 2023 | ¥ 3,891,639 | ¥ 3,862,577 | ¥ 3,943,212 | ¥ 3,846,669 | ¥ 3,914,098 | 1% | % | 80% | ¥ 2,242,638,184,229 | ₿ 576,271 |
| May 3, 2023 | ¥ 3,890,110 | ¥ 3,914,092 | ¥ 3,934,871 | ¥ 3,808,549 | ¥ 3,902,929 | 0% | % | 80% | ¥ 2,573,082,005,715 | ₿ 661,442 |
| May 4, 2023 | ¥ 3,894,294 | ¥ 3,906,293 | ¥ 3,952,263 | ¥ 3,848,439 | ¥ 3,870,183 | -1% | % | 78% | ¥ 2,085,996,715,567 | ₿ 535,655 |
| May 5, 2023 | ¥ 3,929,625 | ¥ 3,870,689 | ¥ 3,994,749 | ¥ 3,870,794 | ¥ 3,982,267 | 3% | % | 84% | ¥ 2,418,475,966,446 | ₿ 615,447 |
| May 6, 2023 | ¥ 3,934,908 | ¥ 3,982,871 | ¥ 4,020,795 | ¥ 3,838,612 | ¥ 3,897,354 | -2% | % | 80% | ¥ 2,145,745,348,912 | ₿ 545,310 |
| May 7, 2023 | ¥ 3,880,463 | ¥ 3,896,949 | ¥ 3,931,452 | ¥ 3,846,596 | ¥ 3,846,854 | -1% | % | 77% | ¥ 1,527,840,419,434 | ₿ 393,726 |
| May 8, 2023 | ¥ 3,787,097 | ¥ 3,846,243 | ¥ 3,870,532 | ¥ 3,689,381 | ¥ 3,742,230 | -3% | % | 72% | ¥ 2,584,011,053,897 | ₿ 682,320 |
| May 9, 2023 | ¥ 3,735,580 | ¥ 3,742,338 | ¥ 3,757,219 | ¥ 3,700,692 | ¥ 3,742,073 | 0% | % | 72% | ¥ 1,911,517,428,096 | ₿ 511,706 |
| May 10, 2023 | ¥ 3,715,273 | ¥ 3,741,513 | ¥ 3,806,765 | ¥ 3,608,713 | ¥ 3,704,101 | -1% | % | 71% | ¥ 2,769,990,169,213 | ₿ 745,568 |
| May 11, 2023 | ¥ 3,659,301 | ¥ 3,704,011 | ¥ 3,702,851 | ¥ 3,599,237 | ¥ 3,631,107 | -2% | % | 67% | ¥ 2,249,114,859,995 | ₿ 614,630 |
| May 12, 2023 | ¥ 3,604,930 | ¥ 3,629,341 | ¥ 3,640,099 | ¥ 3,511,637 | ¥ 3,638,644 | 0% | % | 68% | ¥ 2,621,724,618,061 | ₿ 727,261 |
| May 13, 2023 | ¥ 3,642,420 | ¥ 3,639,021 | ¥ 3,669,253 | ¥ 3,625,868 | ¥ 3,635,537 | 0% | % | 68% | ¥ 1,357,237,557,816 | ₿ 372,620 |
| May 14, 2023 | ¥ 3,649,531 | ¥ 3,636,202 | ¥ 3,685,338 | ¥ 3,618,879 | ¥ 3,657,706 | 1% | % | 69% | ¥ 1,360,213,136,447 | ₿ 372,709 |
| May 15, 2023 | ¥ 3,689,909 | ¥ 3,657,807 | ¥ 3,762,841 | ¥ 3,639,904 | ¥ 3,699,084 | 1% | % | 70% | ¥ 1,960,664,562,460 | ₿ 531,359 |
| May 16, 2023 | ¥ 3,688,042 | ¥ 3,696,203 | ¥ 3,713,041 | ¥ 3,654,314 | ¥ 3,688,610 | 0% | % | 70% | ¥ 1,737,059,341,653 | ₿ 470,998 |
| May 17, 2023 | ¥ 3,723,797 | ¥ 3,688,449 | ¥ 3,780,081 | ¥ 3,655,838 | ¥ 3,770,822 | 2% | % | 74% | ¥ 2,083,677,518,094 | ₿ 559,557 |
| May 18, 2023 | ¥ 3,734,339 | ¥ 3,771,214 | ¥ 3,786,426 | ¥ 3,660,015 | ¥ 3,719,701 | -1% | % | 71% | ¥ 2,110,328,300,131 | ₿ 565,114 |
| May 19, 2023 | ¥ 3,708,053 | ¥ 3,718,944 | ¥ 3,731,108 | ¥ 3,672,264 | ¥ 3,709,897 | 0% | % | 71% | ¥ 1,553,345,660,381 | ₿ 418,911 |
| May 20, 2023 | ¥ 3,725,637 | ¥ 3,709,719 | ¥ 3,746,462 | ¥ 3,703,433 | ¥ 3,742,934 | 1% | % | 73% | ¥ 971,951,214,165 | ₿ 260,882 |
| May 21, 2023 | ¥ 3,718,077 | ¥ 3,741,393 | ¥ 3,761,743 | ¥ 3,685,297 | ¥ 3,683,875 | -2% | % | 70% | ¥ 1,190,708,234,785 | ₿ 320,248 |
| May 22, 2023 | ¥ 3,701,384 | ¥ 3,683,333 | ¥ 3,746,808 | ¥ 3,653,071 | ¥ 3,722,326 | 1% | % | 72% | ¥ 1,532,772,451,395 | ₿ 414,108 |
| May 23, 2023 | ¥ 3,753,554 | ¥ 3,722,975 | ¥ 3,801,348 | ¥ 3,717,661 | ¥ 3,772,233 | 1% | % | 74% | ¥ 1,897,802,284,226 | ₿ 505,601 |
| May 24, 2023 | ¥ 3,710,501 | ¥ 3,772,078 | ¥ 3,772,078 | ¥ 3,628,710 | ¥ 3,669,138 | -3% | % | 69% | ¥ 2,270,897,173,119 | ₿ 612,019 |
| May 25, 2023 | ¥ 3,677,760 | ¥ 3,668,392 | ¥ 3,722,839 | ¥ 3,612,914 | ¥ 3,706,894 | 1% | % | 71% | ¥ 1,939,274,912,102 | ₿ 527,298 |
| May 26, 2023 | ¥ 3,730,110 | ¥ 3,706,611 | ¥ 3,775,466 | ¥ 3,680,164 | ¥ 3,758,202 | 1% | % | 73% | ¥ 1,787,952,802,156 | ₿ 479,330 |
| May 27, 2023 | ¥ 3,765,987 | ¥ 3,758,327 | ¥ 3,782,056 | ¥ 3,744,397 | ¥ 3,779,168 | 1% | % | 74% | ¥ 1,110,051,389,691 | ₿ 294,757 |
| May 28, 2023 | ¥ 3,868,775 | ¥ 3,779,563 | ¥ 3,968,750 | ¥ 3,769,941 | ¥ 3,956,847 | 5% | % | 82% | ¥ 2,049,204,669,100 | ₿ 529,678 |
| May 29, 2023 | ¥ 3,931,424 | ¥ 3,955,430 | ¥ 4,004,347 | ¥ 3,868,289 | ¥ 3,897,631 | -1% | % | 80% | ¥ 2,132,609,560,780 | ₿ 542,452 |
| May 30, 2023 | ¥ 3,889,340 | ¥ 3,897,524 | ¥ 3,932,002 | ¥ 3,856,569 | ¥ 3,871,265 | -1% | % | 78% | ¥ 1,851,772,433,322 | ₿ 476,115 |
| May 31, 2023 | ¥ 3,826,661 | ¥ 3,871,011 | ¥ 3,890,771 | ¥ 3,758,122 | ¥ 3,786,739 | -2% | % | 75% | ¥ 2,178,079,963,845 | ₿ 569,186 |
In 2023 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 2023.