In May 2024 Bitcoin (BTC-USD) was priced at $59,050 USD (United States Dollar)
2024
1 days
What was the historical Bitcoin price for May 2024 in United States Dollar (USD)? The average price for Bitcoin in May 2024 BTC-USD was $59,050. The closing price for Bitcoin (BTC) in May 2024 was $58,254, on May 1, 2024. It was down -3.9% for the month and up 37.8% 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, 2024 was $59,050, the opening price $60,609 and the closing price $58,254.
The daily high for May 1, 2024 was $60,781 and the daily low $56,555.
The price that day was down -3.9% for the day, down % for the month and up 37.8% for the year.
The average price for Bitcoin (BTC) in USD for May 2, 2024 was $58,479, the opening price $58,254 and the closing price $59,123.
The daily high for May 2, 2024 was $59,602 and the daily low $56,937.
The price that day was up 1.5% for the day, down % for the month and up 39.8% for the year.
The average price for Bitcoin (BTC) in USD for May 3, 2024 was $61,045, the opening price $59,122 and the closing price $62,890.
The daily high for May 3, 2024 was $63,321 and the daily low $58,848.
The price that day was up 6.4% for the day, down % for the month and up 48.7% for the year.
The average price for Bitcoin (BTC) in USD for May 4, 2024 was $63,469, the opening price $62,891 and the closing price $63,891.
The daily high for May 4, 2024 was $64,495 and the daily low $62,599.
The price that day was up 1.6% for the day, down % for the month and up 51.1% for the year.
The average price for Bitcoin (BTC) in USD for May 5, 2024 was $63,872, the opening price $63,892 and the closing price $64,031.
The daily high for May 5, 2024 was $64,611 and the daily low $62,955.
The price that day was up 0.2% for the day, down % for the month and up 51.4% for the year.
The average price for Bitcoin (BTC) in USD for May 6, 2024 was $63,860, the opening price $64,038 and the closing price $63,162.
The daily high for May 6, 2024 was $65,495 and the daily low $62,746.
The price that day was down -1.4% for the day, down % for the month and up 49.4% for the year.
The average price for Bitcoin (BTC) in USD for May 7, 2024 was $63,044, the opening price $63,163 and the closing price $62,335.
The daily high for May 7, 2024 was $64,390 and the daily low $62,286.
The price that day was down -1.3% for the day, down % for the month and up 47.4% for the year.
The average price for Bitcoin (BTC) in USD for May 8, 2024 was $61,846, the opening price $62,333 and the closing price $61,188.
The daily high for May 8, 2024 was $62,986 and the daily low $60,877.
The price that day was down -1.8% for the day, down % for the month and up 44.7% for the year.
The average price for Bitcoin (BTC) in USD for May 9, 2024 was $62,074, the opening price $61,191 and the closing price $63,050.
The daily high for May 9, 2024 was $63,405 and the daily low $60,648.
The price that day was up 3.0% for the day, down % for the month and up 49.1% for the year.
The average price for Bitcoin (BTC) in USD for May 10, 2024 was $61,876, the opening price $63,055 and the closing price $60,793.
The daily high for May 10, 2024 was $63,447 and the daily low $60,209.
The price that day was down -3.6% for the day, down % for the month and up 43.8% for the year.
The average price for Bitcoin (BTC) in USD for May 11, 2024 was $60,883, the opening price $60,793 and the closing price $60,794.
The daily high for May 11, 2024 was $61,451 and the daily low $60,493.
The price that day was up 0.0% for the day, down % for the month and up 43.8% for the year.
The average price for Bitcoin (BTC) in USD for May 12, 2024 was $61,173, the opening price $60,794 and the closing price $61,448.
The daily high for May 12, 2024 was $61,818 and the daily low $60,633.
The price that day was up 1.1% for the day, down % for the month and up 45.3% for the year.
The average price for Bitcoin (BTC) in USD for May 13, 2024 was $62,136, the opening price $61,451 and the closing price $62,901.
The daily high for May 13, 2024 was $63,423 and the daily low $60,770.
The price that day was up 2.4% for the day, down % for the month and up 48.8% for the year.
The average price for Bitcoin (BTC) in USD for May 14, 2024 was $62,167, the opening price $62,901 and the closing price $61,553.
The daily high for May 14, 2024 was $63,092 and the daily low $61,124.
The price that day was down -2.1% for the day, down % for the month and up 45.6% for the year.
The average price for Bitcoin (BTC) in USD for May 15, 2024 was $63,902, the opening price $61,554 and the closing price $66,267.
The daily high for May 15, 2024 was $66,454 and the daily low $61,330.
The price that day was up 7.7% for the day, down % for the month and up 56.7% for the year.
The average price for Bitcoin (BTC) in USD for May 16, 2024 was $65,703, the opening price $66,256 and the closing price $65,232.
The daily high for May 16, 2024 was $66,712 and the daily low $64,613.
The price that day was down -1.6% for the day, down % for the month and up 54.3% for the year.
The average price for Bitcoin (BTC) in USD for May 17, 2024 was $66,215, the opening price $65,231 and the closing price $67,052.
The daily high for May 17, 2024 was $67,459 and the daily low $65,119.
The price that day was up 2.8% for the day, down % for the month and up 58.6% for the year.
The average price for Bitcoin (BTC) in USD for May 18, 2024 was $67,014, the opening price $67,066 and the closing price $66,941.
The daily high for May 18, 2024 was $67,387 and the daily low $66,664.
The price that day was down -0.2% for the day, down % for the month and up 58.3% for the year.
The average price for Bitcoin (BTC) in USD for May 19, 2024 was $66,712, the opening price $66,938 and the closing price $66,278.
The daily high for May 19, 2024 was $67,694 and the daily low $65,937.
The price that day was down -1.0% for the day, down % for the month and up 56.8% for the year.
The average price for Bitcoin (BTC) in USD for May 20, 2024 was $68,824, the opening price $66,279 and the closing price $71,448.
The daily high for May 20, 2024 was $71,484 and the daily low $66,086.
The price that day was up 7.8% for the day, down % for the month and up 69.0% for the year.
The average price for Bitcoin (BTC) in USD for May 21, 2024 was $70,679, the opening price $71,443 and the closing price $70,137.
The daily high for May 21, 2024 was $71,946 and the daily low $69,191.
The price that day was down -1.8% for the day, down % for the month and up 65.9% for the year.
The average price for Bitcoin (BTC) in USD for May 22, 2024 was $69,715, the opening price $70,135 and the closing price $69,122.
The daily high for May 22, 2024 was $70,624 and the daily low $68,978.
The price that day was down -1.4% for the day, down % for the month and up 63.5% for the year.
The average price for Bitcoin (BTC) in USD for May 23, 2024 was $68,362, the opening price $69,121 and the closing price $67,930.
The daily high for May 23, 2024 was $70,041 and the daily low $66,357.
The price that day was down -1.7% for the day, down % for the month and up 60.7% for the year.
The average price for Bitcoin (BTC) in USD for May 24, 2024 was $68,074, the opening price $67,928 and the closing price $68,526.
The daily high for May 24, 2024 was $69,220 and the daily low $66,623.
The price that day was up 0.9% for the day, down % for the month and up 62.1% for the year.
The average price for Bitcoin (BTC) in USD for May 25, 2024 was $68,972, the opening price $68,527 and the closing price $69,266.
The daily high for May 25, 2024 was $69,579 and the daily low $68,516.
The price that day was up 1.1% for the day, down % for the month and up 63.8% for the year.
The average price for Bitcoin (BTC) in USD for May 26, 2024 was $68,868, the opening price $69,264 and the closing price $68,518.
The daily high for May 26, 2024 was $69,506 and the daily low $68,184.
The price that day was down -1.1% for the day, down % for the month and up 62.1% for the year.
The average price for Bitcoin (BTC) in USD for May 27, 2024 was $69,184, the opening price $68,512 and the closing price $69,395.
The daily high for May 27, 2024 was $70,598 and the daily low $68,233.
The price that day was up 1.3% for the day, down % for the month and up 64.1% for the year.
The average price for Bitcoin (BTC) in USD for May 28, 2024 was $68,608, the opening price $69,392 and the closing price $68,296.
The daily high for May 28, 2024 was $69,515 and the daily low $67,227.
The price that day was down -1.6% for the day, down % for the month and up 61.5% for the year.
The average price for Bitcoin (BTC) in USD for May 29, 2024 was $67,957, the opening price $68,296 and the closing price $67,578.
The daily high for May 29, 2024 was $68,852 and the daily low $67,101.
The price that day was down -1.1% for the day, down % for the month and up 59.8% for the year.
The average price for Bitcoin (BTC) in USD for May 30, 2024 was $68,140, the opening price $67,576 and the closing price $68,365.
The daily high for May 30, 2024 was $69,501 and the daily low $67,118.
The price that day was up 1.2% for the day, down % for the month and up 61.7% for the year.
The average price for Bitcoin (BTC) in USD for May 31, 2024 was $67,872, the opening price $68,363 and the closing price $67,491.
The daily high for May 31, 2024 was $69,000 and the daily low $66,633.
The price that day was down -1.3% for the day, down % for the month and up 59.6% for the year.
The average Bitcoin price in May 2024 in 7 other global currencies.
The average price for Bitcoin (BTC) in EUR (Euro) for May 2024 was €60,257, the opening price €56,824 and the closing price €62,159.
The daily high for May was €66,252 and a low of €53,030.
The price that day was up 9.3% for the month and up 62.3% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for May 2024 was £51,569, the opening price £48,531 and the closing price £52,987.
The daily high for May was £56,599 and a low of £45,292.
The price that day was up 9.1% for the month and up 59.5% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) 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 day was up 11.0% for the month and up 78.0% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for May 2024 was $98,316, the opening price $93,609 and the closing price $101,305.
The daily high for May was $107,795 and a low of $87,191.
The price that day was up 8.2% for the month and up 63.2% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for May 2024 was ¥467,369, the opening price ¥438,916 and the closing price ¥479,647.
The daily high for May was ¥520,374 and a low of ¥409,517.
The price that day was up 9.2% for the month and up 60.3% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for May 2024 was ₹5,430,915, the opening price ₹5,060,811 and the closing price ₹5,632,741.
The daily high for May was ₹5,993,014 and a low of ₹4,721,898.
The price that day was up 11.3% for the month and up 60.1% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for May 2024 was ₩88,876,888, the opening price ₩84,007,792 and the closing price ₩93,344,208.
The daily high for May was ₩98,063,368 and a low of ₩78,411,208.
The price that day was up 11.1% for the month and up 70.5% 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, 2024 | $ 59,050 | $ 60,609 | $ 60,781 | $ 56,555 | $ 58,254 | -4% | % | 38% | $ 48,439,780,271 | ₿ 820,320 |
| May 2, 2024 | $ 58,479 | $ 58,254 | $ 59,602 | $ 56,937 | $ 59,123 | 1% | % | 40% | $ 32,711,813,559 | ₿ 559,376 |
| May 3, 2024 | $ 61,045 | $ 59,122 | $ 63,321 | $ 58,848 | $ 62,890 | 6% | % | 49% | $ 33,172,023,048 | ₿ 543,401 |
| May 4, 2024 | $ 63,469 | $ 62,891 | $ 64,495 | $ 62,599 | $ 63,891 | 2% | % | 51% | $ 20,620,477,992 | ₿ 324,890 |
| May 5, 2024 | $ 63,872 | $ 63,892 | $ 64,611 | $ 62,955 | $ 64,031 | 0% | % | 51% | $ 18,296,164,805 | ₿ 286,448 |
| May 6, 2024 | $ 63,860 | $ 64,038 | $ 65,495 | $ 62,746 | $ 63,162 | -1% | % | 49% | $ 28,697,928,697 | ₿ 449,386 |
| May 7, 2024 | $ 63,044 | $ 63,163 | $ 64,390 | $ 62,286 | $ 62,335 | -1% | % | 47% | $ 25,930,730,982 | ₿ 411,315 |
| May 8, 2024 | $ 61,846 | $ 62,333 | $ 62,986 | $ 60,877 | $ 61,188 | -2% | % | 45% | $ 26,088,172,222 | ₿ 421,825 |
| May 9, 2024 | $ 62,074 | $ 61,191 | $ 63,405 | $ 60,648 | $ 63,050 | 3% | % | 49% | $ 25,453,338,161 | ₿ 410,051 |
| May 10, 2024 | $ 61,876 | $ 63,055 | $ 63,447 | $ 60,209 | $ 60,793 | -4% | % | 44% | $ 27,804,954,694 | ₿ 449,367 |
| May 11, 2024 | $ 60,883 | $ 60,793 | $ 61,451 | $ 60,493 | $ 60,794 | 0% | % | 44% | $ 13,842,272,968 | ₿ 227,360 |
| May 12, 2024 | $ 61,173 | $ 60,794 | $ 61,818 | $ 60,633 | $ 61,448 | 1% | % | 45% | $ 13,800,459,405 | ₿ 225,597 |
| May 13, 2024 | $ 62,136 | $ 61,451 | $ 63,423 | $ 60,770 | $ 62,901 | 2% | % | 49% | $ 27,889,181,179 | ₿ 448,839 |
| May 14, 2024 | $ 62,167 | $ 62,901 | $ 63,092 | $ 61,124 | $ 61,553 | -2% | % | 46% | $ 28,186,271,527 | ₿ 453,393 |
| May 15, 2024 | $ 63,902 | $ 61,554 | $ 66,454 | $ 61,330 | $ 66,267 | 8% | % | 57% | $ 39,815,167,074 | ₿ 623,070 |
| May 16, 2024 | $ 65,703 | $ 66,256 | $ 66,712 | $ 64,613 | $ 65,232 | -2% | % | 54% | $ 31,573,077,994 | ₿ 480,540 |
| May 17, 2024 | $ 66,215 | $ 65,231 | $ 67,459 | $ 65,119 | $ 67,052 | 3% | % | 59% | $ 28,031,279,310 | ₿ 423,334 |
| May 18, 2024 | $ 67,014 | $ 67,066 | $ 67,387 | $ 66,664 | $ 66,941 | 0% | % | 58% | $ 16,712,277,406 | ₿ 249,383 |
| May 19, 2024 | $ 66,712 | $ 66,938 | $ 67,694 | $ 65,937 | $ 66,278 | -1% | % | 57% | $ 19,249,094,538 | ₿ 288,540 |
| May 20, 2024 | $ 68,824 | $ 66,279 | $ 71,484 | $ 66,086 | $ 71,448 | 8% | % | 69% | $ 43,850,655,717 | ₿ 637,140 |
| May 21, 2024 | $ 70,679 | $ 71,443 | $ 71,946 | $ 69,191 | $ 70,137 | -2% | % | 66% | $ 46,932,005,990 | ₿ 664,013 |
| May 22, 2024 | $ 69,715 | $ 70,135 | $ 70,624 | $ 68,978 | $ 69,122 | -1% | % | 63% | $ 32,802,561,717 | ₿ 470,525 |
| May 23, 2024 | $ 68,362 | $ 69,121 | $ 70,041 | $ 66,357 | $ 67,930 | -2% | % | 61% | $ 41,895,680,979 | ₿ 612,848 |
| May 24, 2024 | $ 68,074 | $ 67,928 | $ 69,220 | $ 66,623 | $ 68,526 | 1% | % | 62% | $ 29,197,308,153 | ₿ 428,904 |
| May 25, 2024 | $ 68,972 | $ 68,527 | $ 69,579 | $ 68,516 | $ 69,266 | 1% | % | 64% | $ 15,473,071,741 | ₿ 224,338 |
| May 26, 2024 | $ 68,868 | $ 69,264 | $ 69,506 | $ 68,184 | $ 68,518 | -1% | % | 62% | $ 15,628,433,737 | ₿ 226,933 |
| May 27, 2024 | $ 69,184 | $ 68,512 | $ 70,598 | $ 68,233 | $ 69,395 | 1% | % | 64% | $ 25,870,990,717 | ₿ 373,943 |
| May 28, 2024 | $ 68,608 | $ 69,392 | $ 69,515 | $ 67,227 | $ 68,296 | -2% | % | 62% | $ 32,722,265,965 | ₿ 476,948 |
| May 29, 2024 | $ 67,957 | $ 68,296 | $ 68,852 | $ 67,101 | $ 67,578 | -1% | % | 60% | $ 26,707,072,906 | ₿ 392,999 |
| May 30, 2024 | $ 68,140 | $ 67,576 | $ 69,501 | $ 67,118 | $ 68,365 | 1% | % | 62% | $ 29,509,712,534 | ₿ 433,075 |
| May 31, 2024 | $ 67,872 | $ 68,363 | $ 69,000 | $ 66,633 | $ 67,491 | -1% | % | 60% | $ 27,387,283,769 | ₿ 403,515 |
In 2024 Bitcoin had 20 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 March 5, 2024 was $65,159, the opening price $68,341 and the closing price $63,801.
The daily high for March 5, 2024 was $69,171 and the daily low $59,324.
The price that day was down -6.6% for the month and up 50.9% for the year.
The average price for Bitcoin (BTC) in USD for March 8, 2024 was $67,888, the opening price $66,938 and the closing price $68,300.
The daily high for March 8, 2024 was $70,083 and the daily low $66,230.
The price that day was up 2.1% for the month and up 61.5% for the year.
The average price for Bitcoin (BTC) in USD for March 11, 2024 was $70,298, the opening price $69,021 and the closing price $72,124.
The daily high for March 11, 2024 was $72,851 and the daily low $67,195.
The price that day was up 4.5% for the month and up 70.6% for the year.
The average price for Bitcoin (BTC) in USD for March 13, 2024 was $72,384, the opening price $71,482 and the closing price $73,084.
The daily high for March 13, 2024 was $73,637 and the daily low $71,334.
The price that day was up 2.2% for the month and up 72.9% for the year.
The average price for Bitcoin (BTC) in USD for March 14, 2024 was $71,697, the opening price $73,079 and the closing price $71,397.
The daily high for March 14, 2024 was $73,750 and the daily low $68,563.
The price that day was down -2.3% for the month and up 68.9% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 22, 2024 was $98,593, the opening price $98,496 and the closing price $98,998.
The daily high for Nov. 22, 2024 was $99,656 and the daily low $97,223.
The price that day was up 0.5% for the month and up 134.1% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 5, 2024 was $97,809, the opening price $98,742 and the closing price $96,594.
The daily high for Dec. 5, 2024 was $103,900 and the daily low $91,999.
The price that day was down -2.2% for the month and up 128.5% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 15, 2024 was $102,987, the opening price $101,374 and the closing price $104,299.
The daily high for Dec. 15, 2024 was $105,048 and the daily low $101,227.
The price that day was up 2.9% for the month and up 146.7% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 16, 2024 was $105,357, the opening price $104,294 and the closing price $106,030.
The daily high for Dec. 16, 2024 was $107,781 and the daily low $103,323.
The price that day was up 1.7% for the month and up 150.8% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 17, 2024 was $106,433, the opening price $106,031 and the closing price $106,141.
The daily high for Dec. 17, 2024 was $108,268 and the daily low $105,292.
The price that day was up 0.1% for the month and up 151.0% for the year.
There are currently 0 price predictions for 2024.