In May 2019 Bitcoin (BTC-USD) was priced at $5,380 USD (United States Dollar)
2019
1 days
What was the historical Bitcoin price for May 2019 in United States Dollar (USD)? The average price for Bitcoin in May 2019 BTC-USD was $5,380. The closing price for Bitcoin (BTC) in May 2019 was $5,403, on May 1, 2019. It was up 1.0% for the month and up 44.2% for the year.
Daily price history for BTC-USD (Bitcoin USD), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in USD for May 1, 2019 was $5,380, the opening price $5,351 and the closing price $5,403.
The daily high for May 1, 2019 was $5,418 and the daily low $5,348.
The price that day was up 1.0% for the day, down % for the month and up 44.2% for the year.
The average price for Bitcoin (BTC) in USD for May 2, 2019 was $5,456, the opening price $5,402 and the closing price $5,505.
The daily high for May 2, 2019 was $5,522 and the daily low $5,394.
The price that day was up 1.9% for the day, down % for the month and up 46.9% for the year.
The average price for Bitcoin (BTC) in USD for May 3, 2019 was $5,657, the opening price $5,506 and the closing price $5,768.
The daily high for May 3, 2019 was $5,866 and the daily low $5,490.
The price that day was up 4.8% for the day, down % for the month and up 54.0% for the year.
The average price for Bitcoin (BTC) in USD for May 4, 2019 was $5,783, the opening price $5,769 and the closing price $5,831.
The daily high for May 4, 2019 was $5,887 and the daily low $5,645.
The price that day was up 1.1% for the day, down % for the month and up 55.6% for the year.
The average price for Bitcoin (BTC) in USD for May 5, 2019 was $5,792, the opening price $5,831 and the closing price $5,796.
The daily high for May 5, 2019 was $5,834 and the daily low $5,708.
The price that day was down -0.6% for the day, down % for the month and up 54.7% for the year.
The average price for Bitcoin (BTC) in USD for May 6, 2019 was $5,749, the opening price $5,792 and the closing price $5,747.
The daily high for May 6, 2019 was $5,803 and the daily low $5,654.
The price that day was down -0.8% for the day, down % for the month and up 53.4% for the year.
The average price for Bitcoin (BTC) in USD for May 7, 2019 was $5,826, the opening price $5,746 and the closing price $5,830.
The daily high for May 7, 2019 was $5,988 and the daily low $5,741.
The price that day was up 1.4% for the day, down % for the month and up 55.6% for the year.
The average price for Bitcoin (BTC) in USD for May 8, 2019 was $5,904, the opening price $5,849 and the closing price $5,982.
The daily high for May 8, 2019 was $5,990 and the daily low $5,795.
The price that day was up 2.6% for the day, down % for the month and up 59.7% for the year.
The average price for Bitcoin (BTC) in USD for May 9, 2019 was $6,081, the opening price $5,982 and the closing price $6,175.
The daily high for May 9, 2019 was $6,183 and the daily low $5,982.
The price that day was up 3.2% for the day, down % for the month and up 64.8% for the year.
The average price for Bitcoin (BTC) in USD for May 10, 2019 was $6,288, the opening price $6,176 and the closing price $6,379.
The daily high for May 10, 2019 was $6,435 and the daily low $6,162.
The price that day was up 3.3% for the day, down % for the month and up 70.3% for the year.
The average price for Bitcoin (BTC) in USD for May 11, 2019 was $6,823, the opening price $6,380 and the closing price $7,205.
The daily high for May 11, 2019 was $7,333 and the daily low $6,376.
The price that day was up 12.9% for the day, down % for the month and up 92.3% for the year.
The average price for Bitcoin (BTC) in USD for May 12, 2019 was $7,124, the opening price $7,204 and the closing price $6,972.
The daily high for May 12, 2019 was $7,504 and the daily low $6,816.
The price that day was down -3.2% for the day, down % for the month and up 86.1% for the year.
The average price for Bitcoin (BTC) in USD for May 13, 2019 was $7,433, the opening price $6,971 and the closing price $7,815.
The daily high for May 13, 2019 was $8,047 and the daily low $6,898.
The price that day was up 12.1% for the day, down % for the month and up 108.6% for the year.
The average price for Bitcoin (BTC) in USD for May 14, 2019 was $7,942, the opening price $7,808 and the closing price $7,994.
The daily high for May 14, 2019 was $8,269 and the daily low $7,696.
The price that day was up 2.3% for the day, down % for the month and up 113.4% for the year.
The average price for Bitcoin (BTC) in USD for May 15, 2019 was $8,078, the opening price $7,989 and the closing price $8,205.
The daily high for May 15, 2019 was $8,216 and the daily low $7,899.
The price that day was up 2.6% for the day, down % for the month and up 119.0% for the year.
The average price for Bitcoin (BTC) in USD for May 16, 2019 was $8,032, the opening price $8,195 and the closing price $7,885.
The daily high for May 16, 2019 was $8,321 and the daily low $7,730.
The price that day was down -3.9% for the day, down % for the month and up 110.4% for the year.
The average price for Bitcoin (BTC) in USD for May 17, 2019 was $7,550, the opening price $7,887 and the closing price $7,344.
The daily high for May 17, 2019 was $7,929 and the daily low $7,038.
The price that day was down -6.9% for the day, down % for the month and up 96.0% for the year.
The average price for Bitcoin (BTC) in USD for May 18, 2019 was $7,328, the opening price $7,342 and the closing price $7,271.
The daily high for May 18, 2019 was $7,447 and the daily low $7,252.
The price that day was down -1.0% for the day, down % for the month and up 94.1% for the year.
The average price for Bitcoin (BTC) in USD for May 19, 2019 was $7,749, the opening price $7,268 and the closing price $8,198.
The daily high for May 19, 2019 was $8,262 and the daily low $7,268.
The price that day was up 12.7% for the day, down % for the month and up 118.8% for the year.
The average price for Bitcoin (BTC) in USD for May 20, 2019 was $8,014, the opening price $8,197 and the closing price $7,978.
The daily high for May 20, 2019 was $8,201 and the daily low $7,679.
The price that day was down -2.7% for the day, down % for the month and up 112.9% for the year.
The average price for Bitcoin (BTC) in USD for May 21, 2019 was $7,962, the opening price $7,978 and the closing price $7,963.
The daily high for May 21, 2019 was $8,062 and the daily low $7,843.
The price that day was down -0.2% for the day, down % for the month and up 112.5% for the year.
The average price for Bitcoin (BTC) in USD for May 22, 2019 was $7,812, the opening price $7,956 and the closing price $7,680.
The daily high for May 22, 2019 was $7,998 and the daily low $7,616.
The price that day was down -3.6% for the day, down % for the month and up 105.0% for the year.
The average price for Bitcoin (BTC) in USD for May 23, 2019 was $7,759, the opening price $7,677 and the closing price $7,882.
The daily high for May 23, 2019 was $7,944 and the daily low $7,533.
The price that day was up 2.6% for the day, down % for the month and up 110.4% for the year.
The average price for Bitcoin (BTC) in USD for May 24, 2019 was $7,959, the opening price $7,882 and the closing price $7,987.
The daily high for May 24, 2019 was $8,141 and the daily low $7,824.
The price that day was up 1.3% for the day, down % for the month and up 113.2% for the year.
The average price for Bitcoin (BTC) in USD for May 25, 2019 was $8,032, the opening price $7,992 and the closing price $8,053.
The daily high for May 25, 2019 was $8,118 and the daily low $7,966.
The price that day was up 0.8% for the day, down % for the month and up 114.9% for the year.
The average price for Bitcoin (BTC) in USD for May 26, 2019 was $8,335, the opening price $8,055 and the closing price $8,673.
The daily high for May 26, 2019 was $8,688 and the daily low $7,925.
The price that day was up 7.7% for the day, down % for the month and up 131.5% for the year.
The average price for Bitcoin (BTC) in USD for May 27, 2019 was $8,764, the opening price $8,674 and the closing price $8,806.
The daily high for May 27, 2019 was $8,907 and the daily low $8,669.
The price that day was up 1.5% for the day, down % for the month and up 135.0% for the year.
The average price for Bitcoin (BTC) in USD for May 28, 2019 was $8,741, the opening price $8,803 and the closing price $8,720.
The daily high for May 28, 2019 was $8,807 and the daily low $8,635.
The price that day was down -1.0% for the day, down % for the month and up 132.7% for the year.
The average price for Bitcoin (BTC) in USD for May 29, 2019 was $8,654, the opening price $8,719 and the closing price $8,659.
The daily high for May 29, 2019 was $8,756 and the daily low $8,483.
The price that day was down -0.7% for the day, down % for the month and up 131.1% for the year.
The average price for Bitcoin (BTC) in USD for May 30, 2019 was $8,553, the opening price $8,662 and the closing price $8,319.
The daily high for May 30, 2019 was $9,008 and the daily low $8,221.
The price that day was down -3.9% for the day, down % for the month and up 122.0% for the year.
The average price for Bitcoin (BTC) in USD for May 31, 2019 was $8,413, the opening price $8,320 and the closing price $8,575.
The daily high for May 31, 2019 was $8,587 and the daily low $8,173.
The price that day was up 3.1% for the day, down % for the month and up 128.9% for the year.
The average Bitcoin price in May 2019 in 7 other global currencies.
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 JPY (Japanese Yen) 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 day was up 55.8% for the month and up 126.0% 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 USD for May 2015 was $237, the opening price $236 and the closing price $230.
The daily high for May was $248 and a low of $229.
The price that month was down -2.5% for the month and down -28.2% for the year.
The average price for Bitcoin (BTC) in USD for May 2016 was $461, the opening price $448 and the closing price $531.
The daily high for May was $554 and a low of $437.
The price that month was up 18.5% for the month and up 23.4% for the year.
The average price for Bitcoin (BTC) in USD for May 2017 was $1,885, the opening price $1,348 and the closing price $2,286.
The daily high for May was $2,764 and a low of $1,348.
The price that month was up 69.6% for the month and up 137.3% for the year.
The average price for Bitcoin (BTC) in USD 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 month was down -18.9% for the month and down -46.9% for the year.
The average price for Bitcoin (BTC) in USD 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 month was up 60.2% for the month and up 128.9% for the year.
The average price for Bitcoin (BTC) in USD for May 2020 was $9,250, the opening price $8,673 and the closing price $9,461.
The daily high for May was $9,997 and a low of $8,374.
The price that month was up 9.3% for the month and up 31.5% for the year.
The average price for Bitcoin (BTC) in USD for May 2021 was $46,690, the opening price $57,715 and the closing price $37,333.
The daily high for May was $59,519 and a low of $30,681.
The price that month was down -35.4% for the month and up 28.8% for the year.
The average price for Bitcoin (BTC) in USD 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 month was down -15.7% for the month and down -31.4% for the year.
The average price for Bitcoin (BTC) in USD 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 month was down -7.0% for the month and up 64.5% for the year.
The average price for Bitcoin (BTC) in USD for May 2024 was $65,154, the opening price $60,609 and the closing price $67,491.
The daily high for May was $71,946 and a low of $56,555.
The price that month was up 11.3% for the month and up 59.6% for the year.
The average price for Bitcoin (BTC) in USD for May 2025 was $103,434, the opening price $94,213 and the closing price $104,638.
The daily high for May was $111,970 and a low of $93,400.
The price that month was up 11.1% for the month and up 12.0% for the year.
The average price for Bitcoin (BTC) in USD for May 2026 was $78,019, the opening price $76,305 and the closing price $73,580.
The daily high for May was $82,792 and a low of $72,436.
The price that month was down -3.6% for the month and down -15.9% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2019 | $ 5,380 | $ 5,351 | $ 5,418 | $ 5,348 | $ 5,403 | 1% | % | 44% | $ 13,679,528,236 | ₿ 2,542,750 |
| May 2, 2019 | $ 5,456 | $ 5,402 | $ 5,522 | $ 5,394 | $ 5,505 | 2% | % | 47% | $ 14,644,460,907 | ₿ 2,684,079 |
| May 3, 2019 | $ 5,657 | $ 5,506 | $ 5,866 | $ 5,490 | $ 5,768 | 5% | % | 54% | $ 18,720,780,006 | ₿ 3,309,031 |
| May 4, 2019 | $ 5,783 | $ 5,769 | $ 5,887 | $ 5,645 | $ 5,831 | 1% | % | 56% | $ 17,567,780,766 | ₿ 3,037,735 |
| May 5, 2019 | $ 5,792 | $ 5,831 | $ 5,834 | $ 5,708 | $ 5,796 | -1% | % | 55% | $ 14,808,830,723 | ₿ 2,556,699 |
| May 6, 2019 | $ 5,749 | $ 5,792 | $ 5,803 | $ 5,654 | $ 5,747 | -1% | % | 53% | $ 15,737,171,804 | ₿ 2,737,477 |
| May 7, 2019 | $ 5,826 | $ 5,746 | $ 5,988 | $ 5,741 | $ 5,830 | 1% | % | 56% | $ 18,026,409,033 | ₿ 3,094,042 |
| May 8, 2019 | $ 5,904 | $ 5,849 | $ 5,990 | $ 5,795 | $ 5,982 | 3% | % | 60% | $ 15,320,605,300 | ₿ 2,594,884 |
| May 9, 2019 | $ 6,081 | $ 5,982 | $ 6,183 | $ 5,982 | $ 6,175 | 3% | % | 65% | $ 16,784,645,411 | ₿ 2,760,383 |
| May 10, 2019 | $ 6,288 | $ 6,176 | $ 6,435 | $ 6,162 | $ 6,379 | 3% | % | 70% | $ 19,419,875,368 | ₿ 3,088,549 |
| May 11, 2019 | $ 6,823 | $ 6,380 | $ 7,333 | $ 6,376 | $ 7,205 | 13% | % | 92% | $ 28,867,562,329 | ₿ 4,230,743 |
| May 12, 2019 | $ 7,124 | $ 7,204 | $ 7,504 | $ 6,816 | $ 6,972 | -3% | % | 86% | $ 27,773,333,680 | ₿ 3,898,624 |
| May 13, 2019 | $ 7,433 | $ 6,971 | $ 8,047 | $ 6,898 | $ 7,815 | 12% | % | 109% | $ 28,677,672,181 | ₿ 3,858,183 |
| May 14, 2019 | $ 7,942 | $ 7,808 | $ 8,269 | $ 7,696 | $ 7,994 | 2% | % | 113% | $ 32,031,452,227 | ₿ 4,033,248 |
| May 15, 2019 | $ 8,078 | $ 7,989 | $ 8,216 | $ 7,899 | $ 8,205 | 3% | % | 119% | $ 28,344,112,920 | ₿ 3,509,013 |
| May 16, 2019 | $ 8,032 | $ 8,195 | $ 8,321 | $ 7,730 | $ 7,885 | -4% | % | 110% | $ 33,167,197,581 | ₿ 4,129,145 |
| May 17, 2019 | $ 7,550 | $ 7,887 | $ 7,929 | $ 7,038 | $ 7,344 | -7% | % | 96% | $ 30,066,644,905 | ₿ 3,982,589 |
| May 18, 2019 | $ 7,328 | $ 7,342 | $ 7,447 | $ 7,252 | $ 7,271 | -1% | % | 94% | $ 21,354,286,562 | ₿ 2,914,102 |
| May 19, 2019 | $ 7,749 | $ 7,268 | $ 8,262 | $ 7,268 | $ 8,198 | 13% | % | 119% | $ 25,902,422,040 | ₿ 3,342,727 |
| May 20, 2019 | $ 8,014 | $ 8,197 | $ 8,201 | $ 7,679 | $ 7,978 | -3% | % | 113% | $ 23,843,404,340 | ₿ 2,975,313 |
| May 21, 2019 | $ 7,962 | $ 7,978 | $ 8,062 | $ 7,843 | $ 7,963 | 0% | % | 113% | $ 25,127,245,056 | ₿ 3,156,015 |
| May 22, 2019 | $ 7,812 | $ 7,956 | $ 7,998 | $ 7,616 | $ 7,680 | -4% | % | 105% | $ 24,719,473,175 | ₿ 3,164,097 |
| May 23, 2019 | $ 7,759 | $ 7,677 | $ 7,944 | $ 7,533 | $ 7,882 | 3% | % | 110% | $ 24,457,107,820 | ₿ 3,152,085 |
| May 24, 2019 | $ 7,959 | $ 7,882 | $ 8,141 | $ 7,824 | $ 7,987 | 1% | % | 113% | $ 25,919,126,991 | ₿ 3,256,761 |
| May 25, 2019 | $ 8,032 | $ 7,992 | $ 8,118 | $ 7,966 | $ 8,053 | 1% | % | 115% | $ 22,256,813,107 | ₿ 2,770,989 |
| May 26, 2019 | $ 8,335 | $ 8,055 | $ 8,688 | $ 7,925 | $ 8,673 | 8% | % | 131% | $ 26,677,970,091 | ₿ 3,200,657 |
| May 27, 2019 | $ 8,764 | $ 8,674 | $ 8,907 | $ 8,669 | $ 8,806 | 2% | % | 135% | $ 27,949,839,564 | ₿ 3,189,189 |
| May 28, 2019 | $ 8,741 | $ 8,803 | $ 8,807 | $ 8,635 | $ 8,720 | -1% | % | 133% | $ 24,226,919,267 | ₿ 2,771,605 |
| May 29, 2019 | $ 8,654 | $ 8,719 | $ 8,756 | $ 8,483 | $ 8,659 | -1% | % | 131% | $ 23,473,479,966 | ₿ 2,712,391 |
| May 30, 2019 | $ 8,553 | $ 8,662 | $ 9,008 | $ 8,221 | $ 8,319 | -4% | % | 122% | $ 29,246,528,551 | ₿ 3,419,565 |
| May 31, 2019 | $ 8,413 | $ 8,320 | $ 8,587 | $ 8,173 | $ 8,575 | 3% | % | 129% | $ 25,365,190,957 | ₿ 3,014,821 |
In 2019 Bitcoin had 0 all time highs in USD. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2019.