The closing price for Bitcoin (BTC) in May 2020 was $9,461.06, on May 31, 2020. It was up 9.1% for the month. The latest price is $103,805.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2020 | $9,700.11 | $9,700.34 | $9,432.30 | $9,461.06 | 27,773,290,299 |
May 30 2020 | $9,438.91 | $9,704.03 | $9,366.73 | $9,700.41 | 32,722,975,141 |
May 29 2020 | $9,528.36 | $9,573.67 | $9,379.34 | $9,439.12 | 32,896,642,044 |
May 28 2020 | $9,184.95 | $9,546.32 | $9,148.46 | $9,525.75 | 34,367,073,114 |
May 27 2020 | $8,837.38 | $9,203.32 | $8,834.16 | $9,181.02 | 32,740,536,902 |
May 26 2020 | $8,909.59 | $8,991.97 | $8,757.29 | $8,835.05 | 29,584,186,947 |
May 25 2020 | $8,786.11 | $8,951.01 | $8,719.67 | $8,906.93 | 31,288,157,264 |
May 24 2020 | $9,212.28 | $9,288.40 | $8,787.25 | $8,790.37 | 32,518,803,300 |
May 23 2020 | $9,185.06 | $9,302.50 | $9,118.11 | $9,209.29 | 27,727,866,812 |
May 22 2020 | $9,080.34 | $9,232.94 | $9,008.64 | $9,182.58 | 29,810,773,699 |
May 21 2020 | $9,522.74 | $9,555.24 | $8,869.93 | $9,081.76 | 39,326,160,532 |
May 20 2020 | $9,725.33 | $9,804.79 | $9,447.20 | $9,522.98 | 36,546,239,703 |
May 19 2020 | $9,727.06 | $9,836.05 | $9,539.62 | $9,729.04 | 39,254,288,955 |
May 18 2020 | $9,675.70 | $9,906.03 | $9,570.36 | $9,726.58 | 41,827,139,896 |
May 17 2020 | $9,374.93 | $9,823.00 | $9,349.55 | $9,670.74 | 40,084,250,663 |
May 16 2020 | $9,333.24 | $9,564.21 | $9,260.69 | $9,377.01 | 36,164,766,408 |
May 15 2020 | $9,734.29 | $9,755.83 | $9,261.40 | $9,328.20 | 48,158,802,327 |
May 14 2020 | $9,271.33 | $9,793.27 | $9,255.04 | $9,733.72 | 56,426,907,637 |
May 13 2020 | $8,805.39 | $9,317.88 | $8,805.39 | $9,269.99 | 45,558,144,023 |
May 12 2020 | $8,610.39 | $8,949.90 | $8,569.64 | $8,804.48 | 42,142,717,533 |
May 11 2020 | $8,755.54 | $9,033.47 | $8,374.32 | $8,601.80 | 57,119,858,802 |
May 10 2020 | $9,591.17 | $9,595.58 | $8,395.11 | $8,756.43 | 63,325,279,337 |
May 09 2020 | $9,840.91 | $9,913.86 | $9,580.64 | $9,593.90 | 46,566,121,841 |
May 08 2020 | $9,936.16 | $9,996.74 | $9,767.17 | $9,842.67 | 51,780,748,042 |
May 07 2020 | $9,261.90 | $9,992.66 | $9,138.32 | $9,951.52 | 61,112,700,562 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
