In May 2021 Bitcoin (BTC-USD) was priced at $57,761 USD (United States Dollar)
2021
1 days
What was the historical Bitcoin price for May 2021 in United States Dollar (USD)? The average price for Bitcoin in May 2021 BTC-USD was $57,761. The closing price for Bitcoin (BTC) in May 2021 was $57,828, on May 1, 2021. It was up 0.1% for the month and up 99.4% 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, 2021 was $57,761, the opening price $57,715 and the closing price $57,828.
The daily high for May 1, 2021 was $58,448 and the daily low $57,052.
The price that day was up 0.1% for the day, down % for the month and up 99.4% for the year.
The average price for Bitcoin (BTC) in USD for May 2, 2021 was $57,125, the opening price $57,826 and the closing price $56,631.
The daily high for May 2, 2021 was $57,903 and the daily low $56,142.
The price that day was down -2.1% for the day, down % for the month and up 95.3% for the year.
The average price for Bitcoin (BTC) in USD for May 3, 2021 was $57,346, the opening price $56,620 and the closing price $57,200.
The daily high for May 3, 2021 was $58,973 and the daily low $56,591.
The price that day was up 1.0% for the day, down % for the month and up 97.3% for the year.
The average price for Bitcoin (BTC) in USD for May 4, 2021 was $55,238, the opening price $57,214 and the closing price $53,334.
The daily high for May 4, 2021 was $57,214 and the daily low $53,191.
The price that day was down -6.8% for the day, down % for the month and up 83.9% for the year.
The average price for Bitcoin (BTC) in USD for May 5, 2021 was $55,389, the opening price $53,252 and the closing price $57,424.
The daily high for May 5, 2021 was $57,911 and the daily low $52,969.
The price that day was up 7.7% for the day, down % for the month and up 98.1% for the year.
The average price for Bitcoin (BTC) in USD for May 6, 2021 was $56,896, the opening price $57,441 and the closing price $56,397.
The daily high for May 6, 2021 was $58,363 and the daily low $55,383.
The price that day was down -1.8% for the day, down % for the month and up 94.5% for the year.
The average price for Bitcoin (BTC) in USD for May 7, 2021 was $56,925, the opening price $56,414 and the closing price $57,356.
The daily high for May 7, 2021 was $58,607 and the daily low $55,322.
The price that day was up 1.7% for the day, down % for the month and up 97.8% for the year.
The average price for Bitcoin (BTC) in USD for May 8, 2021 was $58,149, the opening price $57,353 and the closing price $58,804.
The daily high for May 8, 2021 was $59,465 and the daily low $56,975.
The price that day was up 2.5% for the day, down % for the month and up 102.8% for the year.
The average price for Bitcoin (BTC) in USD for May 9, 2021 was $58,201, the opening price $58,877 and the closing price $58,232.
The daily high for May 9, 2021 was $59,211 and the daily low $56,482.
The price that day was down -1.0% for the day, down % for the month and up 100.8% for the year.
The average price for Bitcoin (BTC) in USD for May 10, 2021 was $56,925, the opening price $58,251 and the closing price $55,860.
The daily high for May 10, 2021 was $59,519 and the daily low $54,071.
The price that day was down -4.1% for the day, down % for the month and up 92.7% for the year.
The average price for Bitcoin (BTC) in USD for May 11, 2021 was $56,008, the opening price $55,847 and the closing price $56,705.
The daily high for May 11, 2021 was $56,873 and the daily low $54,609.
The price that day was up 1.5% for the day, down % for the month and up 95.6% for the year.
The average price for Bitcoin (BTC) in USD for May 12, 2021 was $53,239, the opening price $56,715 and the closing price $49,151.
The daily high for May 12, 2021 was $57,939 and the daily low $49,151.
The price that day was down -13.3% for the day, down % for the month and up 69.5% for the year.
The average price for Bitcoin (BTC) in USD for May 13, 2021 was $49,441, the opening price $49,735 and the closing price $49,716.
The daily high for May 13, 2021 was $51,331 and the daily low $46,980.
The price that day was up 1.2% for the day, down % for the month and up 71.5% for the year.
The average price for Bitcoin (BTC) in USD for May 14, 2021 was $49,968, the opening price $49,683 and the closing price $49,881.
The daily high for May 14, 2021 was $51,438 and the daily low $48,869.
The price that day was up 0.3% for the day, down % for the month and up 72.0% for the year.
The average price for Bitcoin (BTC) in USD for May 15, 2021 was $48,480, the opening price $49,855 and the closing price $46,760.
The daily high for May 15, 2021 was $50,640 and the daily low $46,664.
The price that day was down -6.3% for the day, down % for the month and up 61.3% for the year.
The average price for Bitcoin (BTC) in USD for May 16, 2021 was $46,714, the opening price $46,717 and the closing price $46,456.
The daily high for May 16, 2021 was $49,720 and the daily low $43,963.
The price that day was down -0.7% for the day, down % for the month and up 60.2% for the year.
The average price for Bitcoin (BTC) in USD for May 17, 2021 was $44,696, the opening price $46,416 and the closing price $43,538.
The daily high for May 17, 2021 was $46,624 and the daily low $42,207.
The price that day was down -6.3% for the day, down % for the month and up 50.2% for the year.
The average price for Bitcoin (BTC) in USD for May 18, 2021 was $43,644, the opening price $43,488 and the closing price $42,909.
The daily high for May 18, 2021 was $45,812 and the daily low $42,368.
The price that day was down -1.4% for the day, down % for the month and up 48.0% for the year.
The average price for Bitcoin (BTC) in USD for May 19, 2021 was $38,544, the opening price $42,945 and the closing price $37,002.
The daily high for May 19, 2021 was $43,546 and the daily low $30,681.
The price that day was down -13.8% for the day, down % for the month and up 27.6% for the year.
The average price for Bitcoin (BTC) in USD for May 20, 2021 was $38,763, the opening price $36,754 and the closing price $40,783.
The daily high for May 20, 2021 was $42,463 and the daily low $35,051.
The price that day was up 10.2% for the day, down % for the month and up 40.7% for the year.
The average price for Bitcoin (BTC) in USD for May 21, 2021 was $38,423, the opening price $40,597 and the closing price $37,305.
The daily high for May 21, 2021 was $42,172 and the daily low $33,616.
The price that day was down -8.5% for the day, down % for the month and up 28.7% for the year.
The average price for Bitcoin (BTC) in USD for May 22, 2021 was $37,281, the opening price $37,371 and the closing price $37,537.
The daily high for May 22, 2021 was $38,831 and the daily low $35,384.
The price that day was up 0.6% for the day, down % for the month and up 29.5% for the year.
The average price for Bitcoin (BTC) in USD for May 23, 2021 was $35,455, the opening price $37,531 and the closing price $34,771.
The daily high for May 23, 2021 was $38,289 and the daily low $31,227.
The price that day was down -7.4% for the day, down % for the month and up 19.9% for the year.
The average price for Bitcoin (BTC) in USD for May 24, 2021 was $36,948, the opening price $34,700 and the closing price $38,706.
The daily high for May 24, 2021 was $39,835 and the daily low $34,551.
The price that day was up 11.3% for the day, down % for the month and up 33.5% for the year.
The average price for Bitcoin (BTC) in USD for May 25, 2021 was $38,389, the opening price $38,796 and the closing price $38,402.
The daily high for May 25, 2021 was $39,776 and the daily low $36,581.
The price that day was down -0.8% for the day, down % for the month and up 32.4% for the year.
The average price for Bitcoin (BTC) in USD for May 26, 2021 was $39,094, the opening price $38,393 and the closing price $39,294.
The daily high for May 26, 2021 was $40,782 and the daily low $37,906.
The price that day was up 2.3% for the day, down % for the month and up 35.5% for the year.
The average price for Bitcoin (BTC) in USD for May 27, 2021 was $38,845, the opening price $39,317 and the closing price $38,437.
The daily high for May 27, 2021 was $40,380 and the daily low $37,248.
The price that day was down -2.2% for the day, down % for the month and up 32.6% for the year.
The average price for Bitcoin (BTC) in USD for May 28, 2021 was $36,960, the opening price $38,507 and the closing price $35,698.
The daily high for May 28, 2021 was $38,857 and the daily low $34,779.
The price that day was down -7.1% for the day, down % for the month and up 23.1% for the year.
The average price for Bitcoin (BTC) in USD for May 29, 2021 was $35,307, the opening price $35,684 and the closing price $34,616.
The daily high for May 29, 2021 was $37,235 and the daily low $33,694.
The price that day was down -3.0% for the day, down % for the month and up 19.4% for the year.
The average price for Bitcoin (BTC) in USD for May 30, 2021 was $35,052, the opening price $34,607 and the closing price $35,678.
The daily high for May 30, 2021 was $36,401 and the daily low $33,521.
The price that day was up 3.1% for the day, down % for the month and up 23.1% for the year.
The average price for Bitcoin (BTC) in USD for May 31, 2021 was $36,175, the opening price $35,659 and the closing price $37,333.
The daily high for May 31, 2021 was $37,468 and the daily low $34,242.
The price that day was up 4.6% for the day, down % for the month and up 28.8% for the year.
The average Bitcoin price in May 2021 in 7 other global currencies.
The average price for Bitcoin (BTC) in EUR (Euro) for May 2021 was €38,479, the opening price €48,018 and the closing price €30,519.
The daily high for May was €48,969 and a low of €25,123.
The price that day was down -36.5% for the month and up 28.6% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for May 2021 was £33,229, the opening price £41,772 and the closing price £26,241.
The daily high for May was £42,580 and a low of £21,669.
The price that day was down -37.2% for the month and up 23.7% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) 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 day was down -35.3% for the month and up 36.6% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for May 2021 was $60,142, the opening price $74,789 and the closing price $48,213.
The daily high for May was $76,343 and a low of $39,622.
The price that day was down -35.6% for the month and up 28.0% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for May 2021 was ¥300,455, the opening price ¥373,674 and the closing price ¥237,810.
The daily high for May was ¥382,733 and a low of ¥197,469.
The price that day was down -36.4% for the month and up 25.6% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for May 2021 was ₹3,422,177, the opening price ₹4,276,397 and the closing price ₹2,706,164.
The daily high for May was ₹4,365,943 and a low of ₹2,246,731.
The price that day was down -36.8% for the month and up 27.8% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for May 2021 was ₩52,380,634, the opening price ₩64,511,144 and the closing price ₩41,364,056.
The daily high for May was ₩66,372,564 and a low of ₩34,686,032.
The price that day was down -35.9% for the month and up 31.4% 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, 2021 | $ 57,761 | $ 57,715 | $ 58,448 | $ 57,052 | $ 57,828 | 0% | % | 99% | $ 42,836,427,360 | ₿ 741,617 |
| May 2, 2021 | $ 57,125 | $ 57,826 | $ 57,903 | $ 56,142 | $ 56,631 | -2% | % | 95% | $ 38,177,405,335 | ₿ 668,309 |
| May 3, 2021 | $ 57,346 | $ 56,620 | $ 58,973 | $ 56,591 | $ 57,200 | 1% | % | 97% | $ 51,713,139,031 | ₿ 901,771 |
| May 4, 2021 | $ 55,238 | $ 57,214 | $ 57,214 | $ 53,191 | $ 53,334 | -7% | % | 84% | $ 68,564,706,967 | ₿ 1,241,252 |
| May 5, 2021 | $ 55,389 | $ 53,252 | $ 57,911 | $ 52,969 | $ 57,424 | 8% | % | 98% | $ 69,241,316,747 | ₿ 1,250,088 |
| May 6, 2021 | $ 56,896 | $ 57,441 | $ 58,363 | $ 55,383 | $ 56,397 | -2% | % | 95% | $ 69,523,285,106 | ₿ 1,221,938 |
| May 7, 2021 | $ 56,925 | $ 56,414 | $ 58,607 | $ 55,322 | $ 57,356 | 2% | % | 98% | $ 68,434,023,376 | ₿ 1,202,185 |
| May 8, 2021 | $ 58,149 | $ 57,353 | $ 59,465 | $ 56,975 | $ 58,804 | 3% | % | 103% | $ 65,382,980,634 | ₿ 1,124,402 |
| May 9, 2021 | $ 58,201 | $ 58,877 | $ 59,211 | $ 56,482 | $ 58,232 | -1% | % | 101% | $ 65,906,690,347 | ₿ 1,132,405 |
| May 10, 2021 | $ 56,925 | $ 58,251 | $ 59,519 | $ 54,071 | $ 55,860 | -4% | % | 93% | $ 71,776,546,298 | ₿ 1,260,889 |
| May 11, 2021 | $ 56,008 | $ 55,847 | $ 56,873 | $ 54,609 | $ 56,705 | 2% | % | 96% | $ 61,308,396,325 | ₿ 1,094,631 |
| May 12, 2021 | $ 53,239 | $ 56,715 | $ 57,939 | $ 49,151 | $ 49,151 | -13% | % | 70% | $ 75,215,403,907 | ₿ 1,412,795 |
| May 13, 2021 | $ 49,441 | $ 49,735 | $ 51,331 | $ 46,980 | $ 49,716 | 1% | % | 71% | $ 96,721,152,926 | ₿ 1,956,309 |
| May 14, 2021 | $ 49,968 | $ 49,683 | $ 51,438 | $ 48,869 | $ 49,881 | 0% | % | 72% | $ 55,737,497,453 | ₿ 1,115,474 |
| May 15, 2021 | $ 48,480 | $ 49,855 | $ 50,640 | $ 46,664 | $ 46,760 | -6% | % | 61% | $ 59,161,047,474 | ₿ 1,220,322 |
| May 16, 2021 | $ 46,714 | $ 46,717 | $ 49,720 | $ 43,963 | $ 46,456 | -1% | % | 60% | $ 64,047,871,555 | ₿ 1,371,063 |
| May 17, 2021 | $ 44,696 | $ 46,416 | $ 46,624 | $ 42,207 | $ 43,538 | -6% | % | 50% | $ 74,903,638,450 | ₿ 1,675,844 |
| May 18, 2021 | $ 43,644 | $ 43,488 | $ 45,812 | $ 42,368 | $ 42,909 | -1% | % | 48% | $ 56,187,365,084 | ₿ 1,287,389 |
| May 19, 2021 | $ 38,544 | $ 42,945 | $ 43,546 | $ 30,681 | $ 37,002 | -14% | % | 28% | $ 126,358,098,747 | ₿ 3,278,303 |
| May 20, 2021 | $ 38,763 | $ 36,754 | $ 42,463 | $ 35,051 | $ 40,783 | 10% | % | 41% | $ 88,281,943,359 | ₿ 2,277,509 |
| May 21, 2021 | $ 38,423 | $ 40,597 | $ 42,172 | $ 33,616 | $ 37,305 | -9% | % | 29% | $ 82,051,616,861 | ₿ 2,135,506 |
| May 22, 2021 | $ 37,281 | $ 37,371 | $ 38,831 | $ 35,384 | $ 37,537 | 1% | % | 29% | $ 57,377,273,240 | ₿ 1,539,065 |
| May 23, 2021 | $ 35,455 | $ 37,531 | $ 38,289 | $ 31,227 | $ 34,771 | -7% | % | 20% | $ 78,469,274,361 | ₿ 2,213,230 |
| May 24, 2021 | $ 36,948 | $ 34,700 | $ 39,835 | $ 34,551 | $ 38,706 | 11% | % | 33% | $ 67,359,584,098 | ₿ 1,823,084 |
| May 25, 2021 | $ 38,389 | $ 38,796 | $ 39,776 | $ 36,581 | $ 38,402 | -1% | % | 32% | $ 56,211,915,803 | ₿ 1,464,273 |
| May 26, 2021 | $ 39,094 | $ 38,393 | $ 40,782 | $ 37,906 | $ 39,294 | 2% | % | 36% | $ 51,346,735,160 | ₿ 1,313,428 |
| May 27, 2021 | $ 38,845 | $ 39,317 | $ 40,380 | $ 37,248 | $ 38,437 | -2% | % | 33% | $ 43,210,968,721 | ₿ 1,112,385 |
| May 28, 2021 | $ 36,960 | $ 38,507 | $ 38,857 | $ 34,779 | $ 35,698 | -7% | % | 23% | $ 55,200,191,952 | ₿ 1,493,505 |
| May 29, 2021 | $ 35,307 | $ 35,684 | $ 37,235 | $ 33,694 | $ 34,616 | -3% | % | 19% | $ 45,231,013,335 | ₿ 1,281,072 |
| May 30, 2021 | $ 35,052 | $ 34,607 | $ 36,401 | $ 33,521 | $ 35,678 | 3% | % | 23% | $ 31,646,080,921 | ₿ 902,839 |
| May 31, 2021 | $ 36,175 | $ 35,659 | $ 37,468 | $ 34,242 | $ 37,333 | 5% | % | 29% | $ 39,009,847,639 | ₿ 1,078,353 |
In 2021 Bitcoin had 23 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 Jan. 1, 2021 was $29,193, the opening price $28,994 and the closing price $29,374.
The daily high for Jan. 1, 2021 was $29,601 and the daily low $28,804.
The price that day was up 1.3% for the month and up 1.3% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 2, 2021 was $30,938, the opening price $29,376 and the closing price $32,127.
The daily high for Jan. 2, 2021 was $33,155 and the daily low $29,091.
The price that day was up 9.4% for the month and up 10.8% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 3, 2021 was $32,893, the opening price $32,129 and the closing price $32,782.
The daily high for Jan. 3, 2021 was $34,609 and the daily low $32,052.
The price that day was up 2.0% for the month and up 13.1% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 6, 2021 was $35,308, the opening price $34,014 and the closing price $36,824.
The daily high for Jan. 6, 2021 was $36,880 and the daily low $33,514.
The price that day was up 8.3% for the month and up 27.0% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 7, 2021 was $38,219, the opening price $36,834 and the closing price $39,371.
The daily high for Jan. 7, 2021 was $40,180 and the daily low $36,491.
The price that day was up 6.9% for the month and up 35.8% for the year.
The average price for Bitcoin (BTC) in USD for April 14, 2021 was $63,263, the opening price $63,524 and the closing price $63,110.
The daily high for April 14, 2021 was $64,863 and the daily low $61,555.
The price that day was down -0.6% for the month and up 117.7% for the year.
The average price for Bitcoin (BTC) in USD for Oct. 20, 2021 was $65,205, the opening price $64,285 and the closing price $65,993.
The daily high for Oct. 20, 2021 was $66,930 and the daily low $63,611.
The price that day was up 2.7% for the month and up 127.6% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 8, 2021 was $65,482, the opening price $63,344 and the closing price $67,567.
The daily high for Nov. 8, 2021 was $67,674 and the daily low $63,344.
The price that day was up 6.7% for the month and up 133.0% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 9, 2021 was $67,358, the opening price $67,550 and the closing price $66,972.
The daily high for Nov. 9, 2021 was $68,530 and the daily low $66,382.
The price that day was down -0.9% for the month and up 131.0% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 10, 2021 was $65,987, the opening price $66,953 and the closing price $64,995.
The daily high for Nov. 10, 2021 was $68,790 and the daily low $63,208.
The price that day was down -3.0% for the month and up 124.2% for the year.
There are currently 0 price predictions for 2021.