The average closing price for Bitcoin (BTC) in May 2018 was $8,451.00. It was down 19% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $7,406.15 | $7,608.90 | $7,361.13 | $7,494.17 | 5,127,130,112 |
May 30 2018 | $7,469.73 | $7,573.77 | $7,313.60 | $7,406.52 | 4,922,540,032 |
May 29 2018 | $7,129.46 | $7,526.42 | $7,090.68 | $7,472.59 | 5,662,660,096 |
May 28 2018 | $7,371.31 | $7,419.05 | $7,100.89 | $7,135.99 | 5,040,600,064 |
May 27 2018 | $7,362.08 | $7,381.74 | $7,270.96 | $7,368.22 | 4,056,519,936 |
May 26 2018 | $7,486.48 | $7,595.16 | $7,349.12 | $7,355.88 | 4,051,539,968 |
May 25 2018 | $7,592.30 | $7,659.14 | $7,392.65 | $7,480.14 | 4,867,829,760 |
May 24 2018 | $7,561.12 | $7,738.60 | $7,331.14 | $7,587.34 | 6,049,220,096 |
May 23 2018 | $8,037.08 | $8,054.66 | $7,507.88 | $7,557.82 | 6,491,120,128 |
May 22 2018 | $8,419.87 | $8,423.25 | $8,004.58 | $8,041.78 | 5,137,010,176 |
May 21 2018 | $8,522.33 | $8,557.52 | $8,365.12 | $8,418.99 | 5,154,990,080 |
May 20 2018 | $8,246.99 | $8,562.41 | $8,205.24 | $8,513.25 | 5,191,059,968 |
May 19 2018 | $8,255.73 | $8,372.06 | $8,183.35 | $8,247.18 | 4,712,399,872 |
May 18 2018 | $8,091.83 | $8,274.12 | $7,974.82 | $8,250.97 | 5,764,190,208 |
May 17 2018 | $8,370.05 | $8,445.54 | $8,054.12 | $8,094.32 | 5,862,530,048 |
May 16 2018 | $8,504.41 | $8,508.43 | $8,175.49 | $8,368.83 | 6,760,220,160 |
May 15 2018 | $8,705.19 | $8,836.19 | $8,456.45 | $8,510.38 | 6,705,710,080 |
May 14 2018 | $8,713.10 | $8,881.12 | $8,367.97 | $8,716.79 | 7,364,149,760 |
May 13 2018 | $8,515.49 | $8,773.55 | $8,395.12 | $8,723.94 | 5,866,379,776 |
May 12 2018 | $8,441.44 | $8,664.86 | $8,223.50 | $8,504.89 | 6,821,380,096 |
May 11 2018 | $9,052.96 | $9,052.96 | $8,394.46 | $8,441.49 | 8,488,520,192 |
May 10 2018 | $9,325.96 | $9,396.04 | $9,040.52 | $9,043.94 | 6,906,699,776 |
May 09 2018 | $9,223.73 | $9,374.76 | $9,031.62 | $9,325.18 | 7,226,890,240 |
May 08 2018 | $9,380.87 | $9,462.75 | $9,127.77 | $9,234.82 | 7,415,869,952 |
May 07 2018 | $9,645.67 | $9,665.85 | $9,231.53 | $9,373.01 | 7,394,019,840 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
