The closing price for Bitcoin (BTC) in May 2014 was $623.68, on May 31, 2014. It was up 39.3% for the month. The latest price is $99,173.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2014 | $615.69 | $624.72 | $604.47 | $623.68 | 15,107,100 |
May 30 2014 | $568.18 | $618.46 | $568.16 | $615.33 | 31,985,400 |
May 29 2014 | $576.33 | $577.10 | $561.60 | $568.18 | 18,707,800 |
May 28 2014 | $571.92 | $578.62 | $564.09 | $577.06 | 19,289,000 |
May 27 2014 | $582.59 | $589.52 | $554.43 | $571.24 | 38,032,000 |
May 26 2014 | $571.39 | $588.39 | $565.33 | $583.42 | 29,959,800 |
May 25 2014 | $525.23 | $576.48 | $525.23 | $571.59 | 47,010,300 |
May 24 2014 | $521.05 | $525.17 | $516.28 | $525.14 | 11,499,300 |
May 23 2014 | $525.72 | $541.96 | $520.08 | $520.22 | 34,934,700 |
May 22 2014 | $492.05 | $525.36 | $490.19 | $524.58 | 33,086,500 |
May 21 2014 | $485.80 | $494.37 | $483.49 | $491.77 | 14,626,000 |
May 20 2014 | $446.31 | $491.44 | $446.01 | $485.72 | 40,327,500 |
May 19 2014 | $446.08 | $447.56 | $443.10 | $446.18 | 6,242,620 |
May 18 2014 | $448.70 | $449.77 | $444.78 | $446.26 | 2,857,830 |
May 17 2014 | $448.12 | $451.98 | $447.30 | $448.90 | 2,945,790 |
May 16 2014 | $447.39 | $450.66 | $444.96 | $448.06 | 6,475,100 |
May 15 2014 | $444.14 | $449.80 | $443.63 | $447.25 | 7,362,980 |
May 14 2014 | $440.59 | $446.66 | $440.50 | $443.97 | 9,472,960 |
May 13 2014 | $441.53 | $441.98 | $436.97 | $440.67 | 7,682,670 |
May 12 2014 | $438.30 | $442.26 | $434.23 | $441.46 | 7,383,770 |
May 11 2014 | $453.92 | $455.34 | $433.40 | $438.89 | 12,251,700 |
May 10 2014 | $450.46 | $455.77 | $448.47 | $454.43 | 6,682,600 |
May 09 2014 | $440.18 | $452.69 | $440.14 | $449.46 | 10,347,900 |
May 08 2014 | $438.68 | $448.40 | $438.14 | $440.17 | 9,446,580 |
May 07 2014 | $429.34 | $446.13 | $428.45 | $438.82 | 18,332,200 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
