Bitcoin (BTC) returned 69.6% in May 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $2,187.19 | $2,311.08 | $2,145.57 | $2,286.41 | 1,544,829,952 |
May 30 2017 | $2,255.36 | $2,301.96 | $2,124.57 | $2,175.47 | 1,443,970,048 |
May 29 2017 | $2,159.43 | $2,307.05 | $2,107.17 | $2,255.61 | 994,625,024 |
May 28 2017 | $2,054.08 | $2,267.34 | $2,054.08 | $2,155.80 | 1,147,139,968 |
May 27 2017 | $2,196.27 | $2,260.20 | $1,855.83 | $2,038.87 | 1,700,480,000 |
May 26 2017 | $2,320.89 | $2,573.79 | $2,071.99 | $2,202.42 | 1,763,480,064 |
May 25 2017 | $2,446.24 | $2,763.71 | $2,285.30 | $2,304.98 | 2,406,700,032 |
May 24 2017 | $2,321.37 | $2,523.72 | $2,321.37 | $2,443.64 | 1,725,379,968 |
May 23 2017 | $2,191.56 | $2,320.82 | $2,178.50 | $2,320.42 | 1,378,749,952 |
May 22 2017 | $2,043.19 | $2,303.90 | $2,017.87 | $2,173.40 | 1,942,220,032 |
May 21 2017 | $2,067.03 | $2,119.08 | $2,037.50 | $2,041.20 | 1,147,859,968 |
May 20 2017 | $1,984.24 | $2,084.73 | $1,974.92 | $2,084.73 | 961,336,000 |
May 19 2017 | $1,897.37 | $2,004.52 | $1,890.25 | $1,987.71 | 1,157,289,984 |
May 18 2017 | $1,818.70 | $1,904.48 | $1,807.12 | $1,888.65 | 894,321,024 |
May 17 2017 | $1,726.73 | $1,864.05 | $1,661.91 | $1,839.09 | 1,064,729,984 |
May 16 2017 | $1,741.70 | $1,785.94 | $1,686.54 | $1,734.45 | 959,044,992 |
May 15 2017 | $1,808.44 | $1,812.80 | $1,708.54 | $1,738.43 | 731,529,024 |
May 14 2017 | $1,800.86 | $1,831.42 | $1,776.62 | $1,808.91 | 437,196,000 |
May 13 2017 | $1,723.12 | $1,812.99 | $1,651.08 | $1,804.91 | 579,635,008 |
May 12 2017 | $1,845.76 | $1,856.15 | $1,694.01 | $1,724.24 | 740,984,000 |
May 11 2017 | $1,780.37 | $1,873.93 | $1,755.35 | $1,848.57 | 799,489,984 |
May 10 2017 | $1,756.52 | $1,788.44 | $1,719.10 | $1,787.13 | 915,723,008 |
May 09 2017 | $1,723.89 | $1,833.49 | $1,716.30 | $1,755.36 | 1,167,920,000 |
May 08 2017 | $1,596.92 | $1,723.35 | $1,596.92 | $1,723.35 | 1,340,320,000 |
May 07 2017 | $1,579.47 | $1,596.72 | $1,559.76 | $1,596.71 | 1,080,029,952 |
