The closing price for Bitcoin (BTC) in May 2021 was $37,332.86, on May 31, 2021. It was down 35.3% for the month. The latest price is $92,327.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2021 | $35,658.59 | $37,468.25 | $34,241.95 | $37,332.86 | 39,009,847,639 |
May 30 2021 | $34,607.41 | $36,400.67 | $33,520.74 | $35,678.13 | 31,646,080,921 |
May 29 2021 | $35,684.16 | $37,234.50 | $33,693.93 | $34,616.07 | 45,231,013,335 |
May 28 2021 | $38,507.08 | $38,856.97 | $34,779.04 | $35,697.61 | 55,200,191,952 |
May 27 2021 | $39,316.89 | $40,379.62 | $37,247.90 | $38,436.97 | 43,210,968,721 |
May 26 2021 | $38,392.63 | $40,782.08 | $37,905.84 | $39,294.20 | 51,346,735,160 |
May 25 2021 | $38,795.78 | $39,776.35 | $36,581.43 | $38,402.22 | 56,211,915,803 |
May 24 2021 | $34,700.36 | $39,835.14 | $34,551.08 | $38,705.98 | 67,359,584,098 |
May 23 2021 | $37,531.45 | $38,289.22 | $31,227.34 | $34,770.58 | 78,469,274,361 |
May 22 2021 | $37,371.03 | $38,831.05 | $35,383.68 | $37,536.63 | 57,377,273,240 |
May 21 2021 | $40,596.95 | $42,172.17 | $33,616.45 | $37,304.69 | 82,051,616,861 |
May 20 2021 | $36,753.67 | $42,462.98 | $35,050.62 | $40,782.74 | 88,281,943,359 |
May 19 2021 | $42,944.98 | $43,546.12 | $30,681.50 | $37,002.44 | 126,358,098,747 |
May 18 2021 | $43,488.06 | $45,812.46 | $42,367.83 | $42,909.40 | 56,187,365,084 |
May 17 2021 | $46,415.90 | $46,623.56 | $42,207.29 | $43,537.51 | 74,903,638,450 |
May 16 2021 | $46,716.64 | $49,720.04 | $43,963.35 | $46,456.06 | 64,047,871,555 |
May 15 2021 | $49,855.50 | $50,639.66 | $46,664.14 | $46,760.19 | 59,161,047,474 |
May 14 2021 | $49,682.98 | $51,438.12 | $48,868.58 | $49,880.54 | 55,737,497,453 |
May 13 2021 | $49,735.43 | $51,330.84 | $46,980.02 | $49,716.19 | 96,721,152,926 |
May 12 2021 | $56,714.53 | $57,939.36 | $49,150.54 | $49,150.54 | 75,215,403,907 |
May 11 2021 | $55,847.24 | $56,872.54 | $54,608.65 | $56,704.57 | 61,308,396,325 |
May 10 2021 | $58,250.87 | $59,519.36 | $54,071.46 | $55,859.80 | 71,776,546,298 |
May 09 2021 | $58,877.39 | $59,210.88 | $56,482.00 | $58,232.32 | 65,906,690,347 |
May 08 2021 | $57,352.77 | $59,464.61 | $56,975.21 | $58,803.78 | 65,382,980,634 |
May 07 2021 | $56,413.95 | $58,606.63 | $55,321.85 | $57,356.40 | 68,434,023,376 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
