The closing price for Bitcoin (BTC) in May 2019 was $8,574.50, on May 31, 2019. It was up 60.2% for the month. The latest price is $100,895.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $8,320.29 | $8,586.66 | $8,172.55 | $8,574.50 | 25,365,190,957 |
May 30 2019 | $8,661.76 | $9,008.31 | $8,221.27 | $8,319.47 | 29,246,528,551 |
May 29 2019 | $8,718.59 | $8,755.85 | $8,482.73 | $8,659.49 | 23,473,479,966 |
May 28 2019 | $8,802.76 | $8,807.02 | $8,634.72 | $8,719.96 | 24,226,919,267 |
May 27 2019 | $8,674.07 | $8,907.17 | $8,668.71 | $8,805.78 | 27,949,839,564 |
May 26 2019 | $8,055.21 | $8,687.52 | $7,924.67 | $8,673.22 | 26,677,970,091 |
May 25 2019 | $7,991.89 | $8,117.93 | $7,965.98 | $8,052.54 | 22,256,813,107 |
May 24 2019 | $7,881.70 | $8,140.72 | $7,824.45 | $7,987.37 | 25,919,126,991 |
May 23 2019 | $7,677.27 | $7,943.79 | $7,533.20 | $7,881.85 | 24,457,107,820 |
May 22 2019 | $7,956.29 | $7,997.61 | $7,615.99 | $7,680.07 | 24,719,473,175 |
May 21 2019 | $7,977.97 | $8,062.17 | $7,843.34 | $7,963.33 | 25,127,245,056 |
May 20 2019 | $8,196.92 | $8,200.97 | $7,678.78 | $7,978.31 | 23,843,404,340 |
May 19 2019 | $7,267.96 | $8,261.94 | $7,267.96 | $8,197.69 | 25,902,422,040 |
May 18 2019 | $7,341.66 | $7,447.27 | $7,251.50 | $7,271.21 | 21,354,286,562 |
May 17 2019 | $7,886.93 | $7,929.15 | $7,038.12 | $7,343.90 | 30,066,644,905 |
May 16 2019 | $8,194.50 | $8,320.82 | $7,729.61 | $7,884.91 | 33,167,197,581 |
May 15 2019 | $7,989.37 | $8,216.42 | $7,899.11 | $8,205.17 | 28,344,112,920 |
May 14 2019 | $7,807.88 | $8,268.71 | $7,696.39 | $7,994.42 | 32,031,452,227 |
May 13 2019 | $6,971.18 | $8,047.41 | $6,898.28 | $7,814.92 | 28,677,672,181 |
May 12 2019 | $7,203.51 | $7,503.87 | $6,815.77 | $6,972.37 | 27,773,333,680 |
May 11 2019 | $6,379.67 | $7,333.00 | $6,375.70 | $7,204.77 | 28,867,562,329 |
May 10 2019 | $6,175.82 | $6,434.62 | $6,161.52 | $6,378.85 | 19,419,875,368 |
May 09 2019 | $5,982.32 | $6,183.04 | $5,982.32 | $6,174.53 | 16,784,645,411 |
May 08 2019 | $5,849.48 | $5,989.98 | $5,794.72 | $5,982.46 | 15,320,605,300 |
May 07 2019 | $5,745.60 | $5,988.18 | $5,741.40 | $5,829.50 | 18,026,409,033 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
