In May 2022 Bitcoin (BTC-USD) was priced at $38,099 USD (United States Dollar)
2022
1 days
What was the historical Bitcoin price for May 2022 in United States Dollar (USD)? The average price for Bitcoin in May 2022 BTC-USD was $38,099. The closing price for Bitcoin (BTC) in May 2022 was $38,469, on May 1, 2022. It was up 2.0% for the month and down -16.9% 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, 2022 was $38,099, the opening price $37,713 and the closing price $38,469.
The daily high for May 1, 2022 was $38,628 and the daily low $37,586.
The price that day was up 2.0% for the day, down % for the month and down -16.9% for the year.
The average price for Bitcoin (BTC) in USD for May 2, 2022 was $38,558, the opening price $38,472 and the closing price $38,529.
The daily high for May 2, 2022 was $39,075 and the daily low $38,157.
The price that day was up 0.2% for the day, down % for the month and down -16.8% for the year.
The average price for Bitcoin (BTC) in USD for May 3, 2022 was $38,124, the opening price $38,528 and the closing price $37,750.
The daily high for May 3, 2022 was $38,630 and the daily low $37,586.
The price that day was down -2.0% for the day, down % for the month and down -18.5% for the year.
The average price for Bitcoin (BTC) in USD for May 4, 2022 was $38,770, the opening price $37,748 and the closing price $39,698.
The daily high for May 4, 2022 was $39,903 and the daily low $37,732.
The price that day was up 5.2% for the day, down % for the month and down -14.3% for the year.
The average price for Bitcoin (BTC) in USD for May 5, 2022 was $37,979, the opening price $39,696 and the closing price $36,575.
The daily high for May 5, 2022 was $39,789 and the daily low $35,857.
The price that day was down -7.9% for the day, down % for the month and down -21.0% for the year.
The average price for Bitcoin (BTC) in USD for May 6, 2022 was $36,180, the opening price $36,573 and the closing price $36,041.
The daily high for May 6, 2022 was $36,624 and the daily low $35,482.
The price that day was down -1.5% for the day, down % for the month and down -22.2% for the year.
The average price for Bitcoin (BTC) in USD for May 7, 2022 was $35,654, the opening price $36,043 and the closing price $35,502.
The daily high for May 7, 2022 was $36,130 and the daily low $34,941.
The price that day was down -1.5% for the day, down % for the month and down -23.3% for the year.
The average price for Bitcoin (BTC) in USD for May 8, 2022 was $34,736, the opening price $35,503 and the closing price $34,059.
The daily high for May 8, 2022 was $35,503 and the daily low $33,879.
The price that day was down -4.1% for the day, down % for the month and down -26.5% for the year.
The average price for Bitcoin (BTC) in USD for May 9, 2022 was $32,219, the opening price $34,060 and the closing price $30,297.
The daily high for May 9, 2022 was $34,222 and the daily low $30,297.
The price that day was down -11.0% for the day, down % for the month and down -34.6% for the year.
The average price for Bitcoin (BTC) in USD for May 10, 2022 was $30,959, the opening price $30,274 and the closing price $31,023.
The daily high for May 10, 2022 was $32,596 and the daily low $29,945.
The price that day was up 2.4% for the day, down % for the month and down -33.0% for the year.
The average price for Bitcoin (BTC) in USD for May 11, 2022 was $30,034, the opening price $31,016 and the closing price $28,936.
The daily high for May 11, 2022 was $32,013 and the daily low $28,170.
The price that day was down -6.7% for the day, down % for the month and down -37.5% for the year.
The average price for Bitcoin (BTC) in USD for May 12, 2022 was $28,592, the opening price $28,937 and the closing price $29,048.
The daily high for May 12, 2022 was $30,032 and the daily low $26,350.
The price that day was up 0.4% for the day, down % for the month and down -37.3% for the year.
The average price for Bitcoin (BTC) in USD for May 13, 2022 was $29,505, the opening price $29,031 and the closing price $29,283.
The daily high for May 13, 2022 was $30,925 and the daily low $28,782.
The price that day was up 0.8% for the day, down % for the month and down -36.8% for the year.
The average price for Bitcoin (BTC) in USD for May 14, 2022 was $29,571, the opening price $29,286 and the closing price $30,101.
The daily high for May 14, 2022 was $30,193 and the daily low $28,703.
The price that day was up 2.8% for the day, down % for the month and down -35.0% for the year.
The average price for Bitcoin (BTC) in USD for May 15, 2022 was $30,560, the opening price $30,099 and the closing price $31,305.
The daily high for May 15, 2022 was $31,308 and the daily low $29,528.
The price that day was up 4.0% for the day, down % for the month and down -32.4% for the year.
The average price for Bitcoin (BTC) in USD for May 16, 2022 was $30,431, the opening price $31,304 and the closing price $29,863.
The daily high for May 16, 2022 was $31,305 and the daily low $29,252.
The price that day was down -4.6% for the day, down % for the month and down -35.5% for the year.
The average price for Bitcoin (BTC) in USD for May 17, 2022 was $30,138, the opening price $29,862 and the closing price $30,426.
The daily high for May 17, 2022 was $30,694 and the daily low $29,570.
The price that day was up 1.9% for the day, down % for the month and down -34.3% for the year.
The average price for Bitcoin (BTC) in USD for May 18, 2022 was $29,621, the opening price $30,424 and the closing price $28,720.
The daily high for May 18, 2022 was $30,619 and the daily low $28,720.
The price that day was down -5.6% for the day, down % for the month and down -38.0% for the year.
The average price for Bitcoin (BTC) in USD for May 19, 2022 was $29,544, the opening price $28,720 and the closing price $30,314.
The daily high for May 19, 2022 was $30,431 and the daily low $28,709.
The price that day was up 5.6% for the day, down % for the month and down -34.5% for the year.
The average price for Bitcoin (BTC) in USD for May 20, 2022 was $29,743, the opening price $30,311 and the closing price $29,201.
The daily high for May 20, 2022 was $30,665 and the daily low $28,794.
The price that day was down -3.7% for the day, down % for the month and down -36.9% for the year.
The average price for Bitcoin (BTC) in USD for May 21, 2022 was $29,312, the opening price $29,200 and the closing price $29,432.
The daily high for May 21, 2022 was $29,589 and the daily low $29,027.
The price that day was up 0.8% for the day, down % for the month and down -36.4% for the year.
The average price for Bitcoin (BTC) in USD for May 22, 2022 was $29,864, the opening price $29,432 and the closing price $30,324.
The daily high for May 22, 2022 was $30,426 and the daily low $29,275.
The price that day was up 3.0% for the day, down % for the month and down -34.5% for the year.
The average price for Bitcoin (BTC) in USD for May 23, 2022 was $29,744, the opening price $30,309 and the closing price $29,099.
The daily high for May 23, 2022 was $30,591 and the daily low $28,976.
The price that day was down -4.0% for the day, down % for the month and down -37.2% for the year.
The average price for Bitcoin (BTC) in USD for May 24, 2022 was $29,329, the opening price $29,101 and the closing price $29,656.
The daily high for May 24, 2022 was $29,774 and the daily low $28,787.
The price that day was up 1.9% for the day, down % for the month and down -36.0% for the year.
The average price for Bitcoin (BTC) in USD for May 25, 2022 was $29,690, the opening price $29,653 and the closing price $29,562.
The daily high for May 25, 2022 was $30,158 and the daily low $29,385.
The price that day was down -0.3% for the day, down % for the month and down -36.2% for the year.
The average price for Bitcoin (BTC) in USD for May 26, 2022 was $29,232, the opening price $29,565 and the closing price $29,267.
The daily high for May 26, 2022 was $29,834 and the daily low $28,262.
The price that day was down -1.0% for the day, down % for the month and down -36.8% for the year.
The average price for Bitcoin (BTC) in USD for May 27, 2022 was $28,888, the opening price $29,251 and the closing price $28,628.
The daily high for May 27, 2022 was $29,347 and the daily low $28,327.
The price that day was down -2.2% for the day, down % for the month and down -38.2% for the year.
The average price for Bitcoin (BTC) in USD for May 28, 2022 was $28,702, the opening price $28,623 and the closing price $28,815.
The daily high for May 28, 2022 was $28,815 and the daily low $28,555.
The price that day was up 0.7% for the day, down % for the month and down -37.8% for the year.
The average price for Bitcoin (BTC) in USD for May 29, 2022 was $29,201, the opening price $29,020 and the closing price $29,446.
The daily high for May 29, 2022 was $29,498 and the daily low $28,841.
The price that day was up 2.2% for the day, down % for the month and down -36.4% for the year.
The average price for Bitcoin (BTC) in USD for May 30, 2022 was $30,606, the opening price $29,443 and the closing price $31,726.
The daily high for May 30, 2022 was $31,950 and the daily low $29,304.
The price that day was up 7.7% for the day, down % for the month and down -31.5% for the year.
The average price for Bitcoin (BTC) in USD for May 31, 2022 was $31,763, the opening price $31,724 and the closing price $31,792.
The daily high for May 31, 2022 was $32,250 and the daily low $31,286.
The price that day was up 0.2% for the day, down % for the month and down -31.4% for the year.
The average Bitcoin price in May 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in EUR (Euro) for May 2022 was €30,069, the opening price €35,769 and the closing price €29,617.
The daily high for May was €37,684 and a low of €25,198.
The price that day was down -17.2% for the month and down -27.3% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for May 2022 was £25,533, the opening price £29,994 and the closing price £25,213.
The daily high for May was £31,746 and a low of £21,616.
The price that day was down -15.9% for the month and down -26.3% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) 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 day was down -16.4% for the month and down -23.2% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for May 2022 was $45,060, the opening price $53,366 and the closing price $44,262.
The daily high for May was $55,470 and a low of $38,284.
The price that day was down -17.1% for the month and down -30.6% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for May 2022 was ¥212,781, the opening price ¥249,228 and the closing price ¥212,137.
The daily high for May was ¥263,691 and a low of ¥178,456.
The price that day was down -14.9% for the month and down -27.9% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for May 2022 was ₹2,456,326, the opening price ₹2,886,000 and the closing price ₹2,467,060.
The daily high for May was ₹3,038,152 and a low of ₹2,041,320.
The price that day was down -14.5% for the month and down -28.5% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for May 2022 was ₩40,284,462, the opening price ₩47,650,144 and the closing price ₩39,509,552.
The daily high for May was ₩50,061,452 and a low of ₩34,024,112.
The price that day was down -17.1% for the month and down -28.2% 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, 2022 | $ 38,099 | $ 37,713 | $ 38,628 | $ 37,586 | $ 38,469 | 2% | % | -17% | $ 27,002,760,110 | ₿ 708,752 |
| May 2, 2022 | $ 38,558 | $ 38,472 | $ 39,075 | $ 38,157 | $ 38,529 | 0% | % | -17% | $ 32,922,642,426 | ₿ 853,841 |
| May 3, 2022 | $ 38,124 | $ 38,528 | $ 38,630 | $ 37,586 | $ 37,750 | -2% | % | -18% | $ 27,326,943,244 | ₿ 716,800 |
| May 4, 2022 | $ 38,770 | $ 37,748 | $ 39,903 | $ 37,732 | $ 39,698 | 5% | % | -14% | $ 36,754,404,490 | ₿ 948,003 |
| May 5, 2022 | $ 37,979 | $ 39,696 | $ 39,789 | $ 35,857 | $ 36,575 | -8% | % | -21% | $ 43,106,256,317 | ₿ 1,134,997 |
| May 6, 2022 | $ 36,180 | $ 36,573 | $ 36,624 | $ 35,482 | $ 36,041 | -1% | % | -22% | $ 37,795,577,489 | ₿ 1,044,650 |
| May 7, 2022 | $ 35,654 | $ 36,043 | $ 36,130 | $ 34,941 | $ 35,502 | -1% | % | -23% | $ 24,375,896,406 | ₿ 683,683 |
| May 8, 2022 | $ 34,736 | $ 35,503 | $ 35,503 | $ 33,879 | $ 34,059 | -4% | % | -26% | $ 36,763,041,910 | ₿ 1,058,355 |
| May 9, 2022 | $ 32,219 | $ 34,060 | $ 34,222 | $ 30,297 | $ 30,297 | -11% | % | -35% | $ 63,355,494,961 | ₿ 1,966,402 |
| May 10, 2022 | $ 30,959 | $ 30,274 | $ 32,596 | $ 29,945 | $ 31,023 | 2% | % | -33% | $ 59,811,038,817 | ₿ 1,931,917 |
| May 11, 2022 | $ 30,034 | $ 31,016 | $ 32,013 | $ 28,170 | $ 28,936 | -7% | % | -38% | $ 70,388,855,818 | ₿ 2,343,632 |
| May 12, 2022 | $ 28,592 | $ 28,937 | $ 30,032 | $ 26,350 | $ 29,048 | 0% | % | -37% | $ 66,989,173,272 | ₿ 2,342,946 |
| May 13, 2022 | $ 29,505 | $ 29,031 | $ 30,925 | $ 28,782 | $ 29,283 | 1% | % | -37% | $ 42,841,124,537 | ₿ 1,451,981 |
| May 14, 2022 | $ 29,571 | $ 29,286 | $ 30,193 | $ 28,703 | $ 30,101 | 3% | % | -35% | $ 28,579,868,620 | ₿ 966,494 |
| May 15, 2022 | $ 30,560 | $ 30,099 | $ 31,308 | $ 29,528 | $ 31,305 | 4% | % | -32% | $ 25,835,372,065 | ₿ 845,401 |
| May 16, 2022 | $ 30,431 | $ 31,304 | $ 31,305 | $ 29,252 | $ 29,863 | -5% | % | -36% | $ 32,613,897,286 | ₿ 1,071,728 |
| May 17, 2022 | $ 30,138 | $ 29,862 | $ 30,694 | $ 29,570 | $ 30,426 | 2% | % | -34% | $ 29,101,473,475 | ₿ 965,599 |
| May 18, 2022 | $ 29,621 | $ 30,424 | $ 30,619 | $ 28,720 | $ 28,720 | -6% | % | -38% | $ 31,285,268,319 | ₿ 1,056,188 |
| May 19, 2022 | $ 29,544 | $ 28,720 | $ 30,431 | $ 28,709 | $ 30,314 | 6% | % | -35% | $ 33,773,447,707 | ₿ 1,143,173 |
| May 20, 2022 | $ 29,743 | $ 30,311 | $ 30,665 | $ 28,794 | $ 29,201 | -4% | % | -37% | $ 30,749,382,605 | ₿ 1,033,849 |
| May 21, 2022 | $ 29,312 | $ 29,200 | $ 29,589 | $ 29,027 | $ 29,432 | 1% | % | -36% | $ 17,274,840,442 | ₿ 589,342 |
| May 22, 2022 | $ 29,864 | $ 29,432 | $ 30,426 | $ 29,275 | $ 30,324 | 3% | % | -35% | $ 21,631,532,270 | ₿ 724,327 |
| May 23, 2022 | $ 29,744 | $ 30,309 | $ 30,591 | $ 28,976 | $ 29,099 | -4% | % | -37% | $ 31,483,454,557 | ₿ 1,058,495 |
| May 24, 2022 | $ 29,329 | $ 29,101 | $ 29,774 | $ 28,787 | $ 29,656 | 2% | % | -36% | $ 26,616,506,245 | ₿ 907,502 |
| May 25, 2022 | $ 29,690 | $ 29,653 | $ 30,158 | $ 29,385 | $ 29,562 | 0% | % | -36% | $ 27,525,063,551 | ₿ 927,096 |
| May 26, 2022 | $ 29,232 | $ 29,565 | $ 29,834 | $ 28,262 | $ 29,267 | -1% | % | -37% | $ 36,774,325,352 | ₿ 1,258,015 |
| May 27, 2022 | $ 28,888 | $ 29,251 | $ 29,347 | $ 28,327 | $ 28,628 | -2% | % | -38% | $ 36,582,005,748 | ₿ 1,266,336 |
| May 28, 2022 | $ 28,702 | $ 28,623 | $ 28,815 | $ 28,555 | $ 28,815 | 1% | % | -38% | $ 35,519,577,634 | ₿ 1,237,541 |
| May 29, 2022 | $ 29,201 | $ 29,020 | $ 29,498 | $ 28,841 | $ 29,446 | 2% | % | -36% | $ 18,093,886,409 | ₿ 619,627 |
| May 30, 2022 | $ 30,606 | $ 29,443 | $ 31,950 | $ 29,304 | $ 31,726 | 8% | % | -31% | $ 39,277,993,274 | ₿ 1,283,354 |
| May 31, 2022 | $ 31,763 | $ 31,724 | $ 32,250 | $ 31,286 | $ 31,792 | 0% | % | -31% | $ 33,538,210,634 | ₿ 1,055,888 |
In 2022 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 2022.