Bitcoin (BTC) returned 11.4% in May 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $68,362.52 | $68,999.56 | $66,633.42 | $67,491.41 | 27,387,283,769 |
May 30 2024 | $67,576.09 | $69,500.54 | $67,118.08 | $68,364.99 | 29,509,712,534 |
May 29 2024 | $68,296.35 | $68,852.46 | $67,101.49 | $67,578.09 | 26,707,072,906 |
May 28 2024 | $69,392.20 | $69,514.64 | $67,227.16 | $68,296.22 | 32,722,265,965 |
May 27 2024 | $68,512.18 | $70,597.88 | $68,232.50 | $69,394.55 | 25,870,990,717 |
May 26 2024 | $69,264.29 | $69,506.23 | $68,183.89 | $68,518.09 | 15,628,433,737 |
May 25 2024 | $68,526.92 | $69,579.32 | $68,515.82 | $69,265.95 | 15,473,071,741 |
May 24 2024 | $67,928.13 | $69,220.30 | $66,622.67 | $68,526.10 | 29,197,308,153 |
May 23 2024 | $69,121.30 | $70,041.27 | $66,356.95 | $67,929.56 | 41,895,680,979 |
May 22 2024 | $70,135.32 | $70,623.70 | $68,977.70 | $69,122.34 | 32,802,561,717 |
May 21 2024 | $71,443.06 | $71,946.46 | $69,191.13 | $70,136.53 | 46,932,005,990 |
May 20 2024 | $66,278.74 | $71,483.56 | $66,086.17 | $71,448.20 | 43,850,655,717 |
May 19 2024 | $66,937.93 | $67,694.30 | $65,937.18 | $66,278.37 | 19,249,094,538 |
May 18 2024 | $67,066.21 | $67,387.33 | $66,663.50 | $66,940.80 | 16,712,277,406 |
May 17 2024 | $65,231.30 | $67,459.46 | $65,119.32 | $67,051.88 | 28,031,279,310 |
May 16 2024 | $66,256.11 | $66,712.43 | $64,613.05 | $65,231.58 | 31,573,077,994 |
May 15 2024 | $61,553.99 | $66,454.45 | $61,330.41 | $66,267.49 | 39,815,167,074 |
May 14 2024 | $62,900.77 | $63,092.13 | $61,123.77 | $61,552.79 | 28,186,271,527 |
May 13 2024 | $61,451.22 | $63,422.66 | $60,769.84 | $62,901.45 | 27,889,181,179 |
May 12 2024 | $60,793.50 | $61,818.16 | $60,632.60 | $61,448.39 | 13,800,459,405 |
May 11 2024 | $60,793.36 | $61,451.15 | $60,492.63 | $60,793.71 | 13,842,272,968 |
May 10 2024 | $63,055.19 | $63,446.74 | $60,208.78 | $60,792.78 | 27,804,954,694 |
May 09 2024 | $61,191.20 | $63,404.91 | $60,648.07 | $63,049.96 | 25,453,338,161 |
May 08 2024 | $62,332.64 | $62,986.09 | $60,877.13 | $61,187.94 | 26,088,172,222 |
May 07 2024 | $63,162.76 | $64,390.46 | $62,285.98 | $62,334.82 | 25,930,730,982 |
