In May 2020 Bitcoin (BTC-USD) was priced at $8,813 USD (United States Dollar)
2020
1 days
What was the historical Bitcoin price for May 2020 in United States Dollar (USD)? The average price for Bitcoin in May 2020 BTC-USD was $8,813. The closing price for Bitcoin (BTC) in May 2020 was $8,865, on May 1, 2020. It was up 2.4% for the month and up 23.2% 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, 2020 was $8,813, the opening price $8,673 and the closing price $8,865.
The daily high for May 1, 2020 was $9,048 and the daily low $8,668.
The price that day was up 2.4% for the day, down % for the month and up 23.2% for the year.
The average price for Bitcoin (BTC) in USD for May 2, 2020 was $8,919, the opening price $8,869 and the closing price $8,989.
The daily high for May 2, 2020 was $9,007 and the daily low $8,811.
The price that day was up 1.4% for the day, down % for the month and up 24.9% for the year.
The average price for Bitcoin (BTC) in USD for May 3, 2020 was $8,970, the opening price $8,984 and the closing price $8,897.
The daily high for May 3, 2020 was $9,168 and the daily low $8,831.
The price that day was down -1.0% for the day, down % for the month and up 23.7% for the year.
The average price for Bitcoin (BTC) in USD for May 4, 2020 was $8,853, the opening price $8,896 and the closing price $8,913.
The daily high for May 4, 2020 was $8,957 and the daily low $8,645.
The price that day was up 0.2% for the day, down % for the month and up 23.9% for the year.
The average price for Bitcoin (BTC) in USD for May 5, 2020 was $8,959, the opening price $8,913 and the closing price $9,003.
The daily high for May 5, 2020 was $9,062 and the daily low $8,857.
The price that day was up 1.0% for the day, down % for the month and up 25.1% for the year.
The average price for Bitcoin (BTC) in USD for May 6, 2020 was $9,164, the opening price $9,007 and the closing price $9,269.
The daily high for May 6, 2020 was $9,411 and the daily low $8,967.
The price that day was up 3.0% for the day, down % for the month and up 28.8% for the year.
The average price for Bitcoin (BTC) in USD for May 7, 2020 was $9,586, the opening price $9,262 and the closing price $9,952.
The daily high for May 7, 2020 was $9,993 and the daily low $9,138.
The price that day was up 7.4% for the day, down % for the month and up 38.3% for the year.
The average price for Bitcoin (BTC) in USD for May 8, 2020 was $9,886, the opening price $9,936 and the closing price $9,843.
The daily high for May 8, 2020 was $9,997 and the daily low $9,767.
The price that day was down -1.1% for the day, down % for the month and up 36.8% for the year.
The average price for Bitcoin (BTC) in USD for May 9, 2020 was $9,732, the opening price $9,841 and the closing price $9,594.
The daily high for May 9, 2020 was $9,914 and the daily low $9,581.
The price that day was down -2.5% for the day, down % for the month and up 33.3% for the year.
The average price for Bitcoin (BTC) in USD for May 10, 2020 was $9,085, the opening price $9,591 and the closing price $8,756.
The daily high for May 10, 2020 was $9,596 and the daily low $8,395.
The price that day was down -8.7% for the day, down % for the month and up 21.7% for the year.
The average price for Bitcoin (BTC) in USD for May 11, 2020 was $8,691, the opening price $8,756 and the closing price $8,602.
The daily high for May 11, 2020 was $9,033 and the daily low $8,374.
The price that day was down -1.8% for the day, down % for the month and up 19.6% for the year.
The average price for Bitcoin (BTC) in USD for May 12, 2020 was $8,734, the opening price $8,610 and the closing price $8,804.
The daily high for May 12, 2020 was $8,950 and the daily low $8,570.
The price that day was up 2.4% for the day, down % for the month and up 22.4% for the year.
The average price for Bitcoin (BTC) in USD for May 13, 2020 was $9,050, the opening price $8,805 and the closing price $9,270.
The daily high for May 13, 2020 was $9,318 and the daily low $8,805.
The price that day was up 5.3% for the day, down % for the month and up 28.8% for the year.
The average price for Bitcoin (BTC) in USD for May 14, 2020 was $9,513, the opening price $9,271 and the closing price $9,734.
The daily high for May 14, 2020 was $9,793 and the daily low $9,255.
The price that day was up 5.0% for the day, down % for the month and up 35.3% for the year.
The average price for Bitcoin (BTC) in USD for May 15, 2020 was $9,520, the opening price $9,734 and the closing price $9,328.
The daily high for May 15, 2020 was $9,756 and the daily low $9,261.
The price that day was down -4.2% for the day, down % for the month and up 29.7% for the year.
The average price for Bitcoin (BTC) in USD for May 16, 2020 was $9,384, the opening price $9,333 and the closing price $9,377.
The daily high for May 16, 2020 was $9,564 and the daily low $9,261.
The price that day was up 0.5% for the day, down % for the month and up 30.3% for the year.
The average price for Bitcoin (BTC) in USD for May 17, 2020 was $9,555, the opening price $9,375 and the closing price $9,671.
The daily high for May 17, 2020 was $9,823 and the daily low $9,350.
The price that day was up 3.1% for the day, down % for the month and up 34.4% for the year.
The average price for Bitcoin (BTC) in USD for May 18, 2020 was $9,720, the opening price $9,676 and the closing price $9,727.
The daily high for May 18, 2020 was $9,906 and the daily low $9,570.
The price that day was up 0.6% for the day, down % for the month and up 35.2% for the year.
The average price for Bitcoin (BTC) in USD for May 19, 2020 was $9,708, the opening price $9,727 and the closing price $9,729.
The daily high for May 19, 2020 was $9,836 and the daily low $9,540.
The price that day was up 0.0% for the day, down % for the month and up 35.2% for the year.
The average price for Bitcoin (BTC) in USD for May 20, 2020 was $9,625, the opening price $9,725 and the closing price $9,523.
The daily high for May 20, 2020 was $9,805 and the daily low $9,447.
The price that day was down -2.1% for the day, down % for the month and up 32.4% for the year.
The average price for Bitcoin (BTC) in USD for May 21, 2020 was $9,257, the opening price $9,523 and the closing price $9,082.
The daily high for May 21, 2020 was $9,555 and the daily low $8,870.
The price that day was down -4.6% for the day, down % for the month and up 26.2% for the year.
The average price for Bitcoin (BTC) in USD for May 22, 2020 was $9,126, the opening price $9,080 and the closing price $9,183.
The daily high for May 22, 2020 was $9,233 and the daily low $9,009.
The price that day was up 1.1% for the day, down % for the month and up 27.6% for the year.
The average price for Bitcoin (BTC) in USD for May 23, 2020 was $9,204, the opening price $9,185 and the closing price $9,209.
The daily high for May 23, 2020 was $9,303 and the daily low $9,118.
The price that day was up 0.3% for the day, down % for the month and up 28.0% for the year.
The average price for Bitcoin (BTC) in USD for May 24, 2020 was $9,020, the opening price $9,212 and the closing price $8,790.
The daily high for May 24, 2020 was $9,288 and the daily low $8,787.
The price that day was down -4.5% for the day, down % for the month and up 22.2% for the year.
The average price for Bitcoin (BTC) in USD for May 25, 2020 was $8,841, the opening price $8,786 and the closing price $8,907.
The daily high for May 25, 2020 was $8,951 and the daily low $8,720.
The price that day was up 1.3% for the day, down % for the month and up 23.8% for the year.
The average price for Bitcoin (BTC) in USD for May 26, 2020 was $8,873, the opening price $8,910 and the closing price $8,835.
The daily high for May 26, 2020 was $8,992 and the daily low $8,757.
The price that day was down -0.8% for the day, down % for the month and up 22.8% for the year.
The average price for Bitcoin (BTC) in USD for May 27, 2020 was $9,014, the opening price $8,837 and the closing price $9,181.
The daily high for May 27, 2020 was $9,203 and the daily low $8,834.
The price that day was up 3.9% for the day, down % for the month and up 27.6% for the year.
The average price for Bitcoin (BTC) in USD for May 28, 2020 was $9,351, the opening price $9,185 and the closing price $9,526.
The daily high for May 28, 2020 was $9,546 and the daily low $9,148.
The price that day was up 3.8% for the day, down % for the month and up 32.4% for the year.
The average price for Bitcoin (BTC) in USD for May 29, 2020 was $9,480, the opening price $9,528 and the closing price $9,439.
The daily high for May 29, 2020 was $9,574 and the daily low $9,379.
The price that day was down -0.9% for the day, down % for the month and up 31.2% for the year.
The average price for Bitcoin (BTC) in USD for May 30, 2020 was $9,553, the opening price $9,439 and the closing price $9,700.
The daily high for May 30, 2020 was $9,704 and the daily low $9,367.
The price that day was up 2.8% for the day, down % for the month and up 34.8% for the year.
The average price for Bitcoin (BTC) in USD for May 31, 2020 was $9,573, the opening price $9,700 and the closing price $9,461.
The daily high for May 31, 2020 was $9,700 and the daily low $9,432.
The price that day was down -2.5% for the day, down % for the month and up 31.5% for the year.
The average Bitcoin price in May 2020 in 7 other global currencies.
The average price for Bitcoin (BTC) in EUR (Euro) for May 2020 was €8,467, the opening price €7,925 and the closing price €8,510.
The daily high for May was €9,224 and a low of €7,652.
The price that day was up 7.6% for the month and up 32.7% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for May 2020 was £7,522, the opening price £6,894 and the closing price £7,663.
The daily high for May was £8,180 and a low of £6,767.
The price that day was up 11.3% for the month and up 41.2% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) 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 day was up 9.7% for the month and up 30.3% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for May 2020 was $14,205, the opening price $13,358 and the closing price $14,204.
The daily high for May was $15,382 and a low of $12,845.
The price that day was up 6.5% for the month and up 38.5% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for May 2020 was ¥65,703, the opening price ¥61,250 and the closing price ¥67,526.
The daily high for May was ¥70,826 and a low of ¥59,388.
The price that day was up 10.4% for the month and up 34.8% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) 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 day was up 9.4% for the month and up 39.3% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for May 2020 was ₩11,370,438, the opening price ₩10,528,324 and the closing price ₩11,651,010.
The daily high for May was ₩12,188,281 and a low of ₩10,240,352.
The price that day was up 10.8% for the month and up 40.2% 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, 2020 | $ 8,813 | $ 8,673 | $ 9,048 | $ 8,668 | $ 8,865 | 2% | % | 23% | $ 44,068,389,997 | ₿ 5,000,195 |
| May 2, 2020 | $ 8,919 | $ 8,869 | $ 9,007 | $ 8,811 | $ 8,989 | 1% | % | 25% | $ 40,134,388,683 | ₿ 4,499,849 |
| May 3, 2020 | $ 8,970 | $ 8,984 | $ 9,168 | $ 8,831 | $ 8,897 | -1% | % | 24% | $ 47,101,785,174 | ₿ 5,251,059 |
| May 4, 2020 | $ 8,853 | $ 8,896 | $ 8,957 | $ 8,645 | $ 8,913 | 0% | % | 24% | $ 45,718,796,276 | ₿ 5,164,459 |
| May 5, 2020 | $ 8,959 | $ 8,913 | $ 9,062 | $ 8,857 | $ 9,003 | 1% | % | 25% | $ 43,148,462,663 | ₿ 4,816,329 |
| May 6, 2020 | $ 9,164 | $ 9,007 | $ 9,411 | $ 8,967 | $ 9,269 | 3% | % | 29% | $ 49,371,886,931 | ₿ 5,387,830 |
| May 7, 2020 | $ 9,586 | $ 9,262 | $ 9,993 | $ 9,138 | $ 9,952 | 7% | % | 38% | $ 61,112,700,562 | ₿ 6,375,137 |
| May 8, 2020 | $ 9,886 | $ 9,936 | $ 9,997 | $ 9,767 | $ 9,843 | -1% | % | 37% | $ 51,780,748,042 | ₿ 5,237,952 |
| May 9, 2020 | $ 9,732 | $ 9,841 | $ 9,914 | $ 9,581 | $ 9,594 | -3% | % | 33% | $ 46,566,121,841 | ₿ 4,784,685 |
| May 10, 2020 | $ 9,085 | $ 9,591 | $ 9,596 | $ 8,395 | $ 8,756 | -9% | % | 22% | $ 63,325,279,337 | ₿ 6,970,640 |
| May 11, 2020 | $ 8,691 | $ 8,756 | $ 9,033 | $ 8,374 | $ 8,602 | -2% | % | 20% | $ 57,119,858,802 | ₿ 6,572,087 |
| May 12, 2020 | $ 8,734 | $ 8,610 | $ 8,950 | $ 8,570 | $ 8,804 | 2% | % | 22% | $ 42,142,717,533 | ₿ 4,825,354 |
| May 13, 2020 | $ 9,050 | $ 8,805 | $ 9,318 | $ 8,805 | $ 9,270 | 5% | % | 29% | $ 45,558,144,023 | ₿ 5,034,238 |
| May 14, 2020 | $ 9,513 | $ 9,271 | $ 9,793 | $ 9,255 | $ 9,734 | 5% | % | 35% | $ 56,426,907,637 | ₿ 5,931,346 |
| May 15, 2020 | $ 9,520 | $ 9,734 | $ 9,756 | $ 9,261 | $ 9,328 | -4% | % | 30% | $ 48,158,802,327 | ₿ 5,058,736 |
| May 16, 2020 | $ 9,384 | $ 9,333 | $ 9,564 | $ 9,261 | $ 9,377 | 1% | % | 30% | $ 36,164,766,408 | ₿ 3,853,962 |
| May 17, 2020 | $ 9,555 | $ 9,375 | $ 9,823 | $ 9,350 | $ 9,671 | 3% | % | 34% | $ 40,084,250,663 | ₿ 4,195,303 |
| May 18, 2020 | $ 9,720 | $ 9,676 | $ 9,906 | $ 9,570 | $ 9,727 | 1% | % | 35% | $ 41,827,139,896 | ₿ 4,303,352 |
| May 19, 2020 | $ 9,708 | $ 9,727 | $ 9,836 | $ 9,540 | $ 9,729 | 0% | % | 35% | $ 39,254,288,955 | ₿ 4,043,523 |
| May 20, 2020 | $ 9,625 | $ 9,725 | $ 9,805 | $ 9,447 | $ 9,523 | -2% | % | 32% | $ 36,546,239,703 | ₿ 3,796,982 |
| May 21, 2020 | $ 9,257 | $ 9,523 | $ 9,555 | $ 8,870 | $ 9,082 | -5% | % | 26% | $ 39,326,160,532 | ₿ 4,248,070 |
| May 22, 2020 | $ 9,126 | $ 9,080 | $ 9,233 | $ 9,009 | $ 9,183 | 1% | % | 28% | $ 29,810,773,699 | ₿ 3,266,533 |
| May 23, 2020 | $ 9,204 | $ 9,185 | $ 9,303 | $ 9,118 | $ 9,209 | 0% | % | 28% | $ 27,727,866,812 | ₿ 3,012,674 |
| May 24, 2020 | $ 9,020 | $ 9,212 | $ 9,288 | $ 8,787 | $ 8,790 | -5% | % | 22% | $ 32,518,803,300 | ₿ 3,605,358 |
| May 25, 2020 | $ 8,841 | $ 8,786 | $ 8,951 | $ 8,720 | $ 8,907 | 1% | % | 24% | $ 31,288,157,264 | ₿ 3,539,012 |
| May 26, 2020 | $ 8,873 | $ 8,910 | $ 8,992 | $ 8,757 | $ 8,835 | -1% | % | 23% | $ 29,584,186,947 | ₿ 3,334,002 |
| May 27, 2020 | $ 9,014 | $ 8,837 | $ 9,203 | $ 8,834 | $ 9,181 | 4% | % | 28% | $ 32,740,536,902 | ₿ 3,632,200 |
| May 28, 2020 | $ 9,351 | $ 9,185 | $ 9,546 | $ 9,148 | $ 9,526 | 4% | % | 32% | $ 34,367,073,114 | ₿ 3,675,085 |
| May 29, 2020 | $ 9,480 | $ 9,528 | $ 9,574 | $ 9,379 | $ 9,439 | -1% | % | 31% | $ 32,896,642,044 | ₿ 3,470,066 |
| May 30, 2020 | $ 9,553 | $ 9,439 | $ 9,704 | $ 9,367 | $ 9,700 | 3% | % | 35% | $ 32,722,975,141 | ₿ 3,425,585 |
| May 31, 2020 | $ 9,573 | $ 9,700 | $ 9,700 | $ 9,432 | $ 9,461 | -2% | % | 31% | $ 27,773,290,299 | ₿ 2,901,074 |
In 2020 Bitcoin had 9 all time highs in USD. This lists contains the first five and the last five all time highs of the year.
The average price for Bitcoin (BTC) in USD for Dec. 16, 2020 was $20,372, the opening price $19,419 and the closing price $21,311.
The daily high for Dec. 16, 2020 was $21,459 and the daily low $19,298.
The price that day was up 9.8% for the month and up 196.2% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 17, 2020 was $22,248, the opening price $21,308 and the closing price $22,805.
The daily high for Dec. 17, 2020 was $23,643 and the daily low $21,235.
The price that day was up 7.0% for the month and up 217.0% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 19, 2020 was $23,479, the opening price $23,133 and the closing price $23,870.
The daily high for Dec. 19, 2020 was $24,086 and the daily low $22,826.
The price that day was up 3.2% for the month and up 231.8% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 20, 2020 was $23,674, the opening price $23,862 and the closing price $23,477.
The daily high for Dec. 20, 2020 was $24,210 and the daily low $23,148.
The price that day was down -1.6% for the month and up 226.3% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 25, 2020 was $24,143, the opening price $23,734 and the closing price $24,665.
The daily high for Dec. 25, 2020 was $24,710 and the daily low $23,464.
The price that day was up 3.9% for the month and up 242.8% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 26, 2020 was $25,589, the opening price $24,677 and the closing price $26,437.
The daily high for Dec. 26, 2020 was $26,718 and the daily low $24,523.
The price that day was up 7.2% for the month and up 267.4% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 27, 2020 was $26,731, the opening price $26,439 and the closing price $26,272.
The daily high for Dec. 27, 2020 was $28,289 and the daily low $25,923.
The price that day was down -0.6% for the month and up 265.2% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 30, 2020 was $28,125, the opening price $27,360 and the closing price $28,841.
The daily high for Dec. 30, 2020 was $28,938 and the daily low $27,360.
The price that day was up 5.4% for the month and up 300.9% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 31, 2020 was $28,823, the opening price $28,842 and the closing price $29,002.
The daily high for Dec. 31, 2020 was $29,245 and the daily low $28,202.
The price that day was up 0.6% for the month and up 303.1% for the year.
There are currently 0 price predictions for 2020.