The closing price for Bitcoin (BTC) in May 2023 was $27,219.66, on May 31, 2023. It was down 6.9% for the month. The latest price is $101,988.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $27,700.53 | $27,831.68 | $26,866.45 | $27,219.66 | 15,656,371,534 |
May 30 2023 | $27,745.12 | $28,044.76 | $27,588.50 | $27,702.35 | 13,251,081,851 |
May 29 2023 | $28,075.59 | $28,432.04 | $27,563.88 | $27,745.88 | 15,181,308,984 |
May 28 2023 | $26,871.16 | $28,193.45 | $26,802.75 | $28,085.65 | 14,545,229,578 |
May 27 2023 | $26,720.18 | $26,888.88 | $26,621.14 | $26,868.35 | 7,892,015,141 |
May 26 2023 | $26,474.18 | $26,916.67 | $26,343.95 | $26,719.29 | 12,711,619,225 |
May 25 2023 | $26,329.46 | $26,591.52 | $25,890.59 | $26,476.21 | 13,851,122,697 |
May 24 2023 | $27,224.60 | $27,224.60 | $26,106.58 | $26,334.82 | 16,299,104,428 |
May 23 2023 | $26,855.96 | $27,434.68 | $26,816.18 | $27,225.73 | 13,697,203,143 |
May 22 2023 | $26,749.89 | $27,045.73 | $26,549.73 | $26,851.28 | 11,056,770,492 |
May 21 2023 | $27,118.42 | $27,265.92 | $26,706.92 | $26,753.83 | 8,647,416,921 |
May 20 2023 | $26,888.84 | $27,155.16 | $26,843.28 | $27,129.59 | 7,044,911,360 |
May 19 2023 | $26,826.75 | $27,128.62 | $26,700.21 | $26,890.13 | 11,258,983,301 |
May 18 2023 | $27,401.65 | $27,466.53 | $26,415.10 | $26,832.21 | 15,222,938,600 |
May 17 2023 | $27,035.47 | $27,465.93 | $26,600.14 | $27,398.80 | 15,140,006,925 |
May 16 2023 | $27,171.51 | $27,299.30 | $26,878.95 | $27,036.65 | 12,732,238,816 |
May 15 2023 | $26,931.38 | $27,646.35 | $26,766.10 | $27,192.69 | 14,413,231,792 |
May 14 2023 | $26,788.97 | $27,150.98 | $26,661.36 | $26,930.64 | 10,014,858,959 |
May 13 2023 | $26,807.77 | $27,030.48 | $26,710.87 | $26,784.08 | 9,999,171,605 |
May 12 2023 | $26,987.66 | $27,055.65 | $25,878.43 | $26,804.99 | 19,313,599,897 |
May 11 2023 | $27,621.09 | $27,621.94 | $26,781.83 | $27,000.79 | 16,724,343,943 |
May 10 2023 | $27,654.64 | $28,322.69 | $26,883.67 | $27,621.76 | 20,656,025,026 |
May 09 2023 | $27,695.07 | $27,821.40 | $27,375.60 | $27,658.78 | 14,128,593,256 |
May 08 2023 | $28,450.46 | $28,663.27 | $27,310.13 | $27,694.27 | 19,122,903,752 |
May 07 2023 | $28,901.62 | $29,157.52 | $28,441.37 | $28,454.98 | 11,301,355,486 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
