The closing price for Bitcoin (BTC) in May 2016 was $531.39, on May 31, 2016. It was up 18.5% for the month. The latest price is $54,625.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $534.19 | $546.62 | $520.66 | $531.39 | 138,450,000 |
May 30 2016 | $528.47 | $544.35 | $522.96 | $533.86 | 87,958,704 |
May 29 2016 | $527.48 | $553.96 | $512.18 | $526.23 | 148,736,992 |
May 28 2016 | $473.03 | $533.47 | $472.70 | $530.04 | 181,199,008 |
May 27 2016 | $453.52 | $478.15 | $453.52 | $473.46 | 164,780,992 |
May 26 2016 | $449.67 | $453.64 | $447.90 | $453.38 | 65,203,800 |
May 25 2016 | $446.06 | $450.30 | $446.06 | $449.60 | 65,231,000 |
May 24 2016 | $444.29 | $447.10 | $443.93 | $445.98 | 65,783,100 |
May 23 2016 | $439.35 | $444.35 | $438.82 | $444.16 | 50,582,500 |
May 22 2016 | $443.22 | $443.43 | $439.04 | $439.32 | 39,657,600 |
May 21 2016 | $442.97 | $443.78 | $441.71 | $443.19 | 42,762,300 |
May 20 2016 | $437.79 | $444.05 | $437.39 | $442.68 | 81,987,904 |
May 19 2016 | $454.52 | $454.63 | $438.72 | $438.72 | 96,027,400 |
May 18 2016 | $453.69 | $456.00 | $453.30 | $454.62 | 86,850,096 |
May 17 2016 | $454.01 | $455.07 | $453.61 | $453.78 | 64,100,300 |
May 16 2016 | $457.59 | $458.20 | $452.95 | $454.16 | 59,171,500 |
May 15 2016 | $455.76 | $458.69 | $455.46 | $457.57 | 28,514,000 |
May 14 2016 | $455.82 | $456.84 | $454.79 | $455.67 | 37,209,000 |
May 13 2016 | $454.85 | $457.06 | $453.45 | $455.67 | 60,845,000 |
May 12 2016 | $452.45 | $454.95 | $449.25 | $454.77 | 59,849,300 |
May 11 2016 | $450.86 | $454.58 | $450.86 | $452.73 | 50,605,200 |
May 10 2016 | $460.52 | $461.93 | $448.95 | $450.90 | 58,956,100 |
May 09 2016 | $458.21 | $462.48 | $456.53 | $460.48 | 55,493,100 |
May 08 2016 | $458.43 | $459.42 | $455.98 | $458.55 | 40,315,000 |
May 07 2016 | $459.64 | $460.68 | $457.32 | $458.54 | 38,364,500 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
