Bitcoin price in May 2012
- Open
- $4.94
- High
- $5.17
- Low
- $4.86
- Close
- $5.17
- Month change
- +3.40%
Bitcoin’s daily USD price in May 2012: opened at $4.94, closed at $5.17 (+3.40%), high $5.17, low $4.86. Its best day was 16 May 2012 (+1.82%) and its worst was 10 May 2012 (−2.99%).
EVERY DAY
Daily prices, May 2012.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 May 2012 | $4.94 | $5.04 | $4.86 | $4.97 | −0.60% |
| 2 May 2012 | $5.01 | $5.15 | $5.01 | $5.06 | +1.81% |
| 3 May 2012 | $5.06 | $5.13 | $5.05 | $5.10 | +0.79% |
| 4 May 2012 | $5.10 | $5.15 | $5.07 | $5.07 | −0.59% |
| 5 May 2012 | $5.09 | $5.11 | $5.04 | $5.04 | −0.59% |
| 6 May 2012 | $5.06 | $5.10 | $5.02 | $5.08 | +0.79% |
| 7 May 2012 | $5.05 | $5.08 | $4.97 | $5.05 | −0.59% |
| 8 May 2012 | $5.06 | $5.08 | $4.99 | $5.02 | −0.59% |
| 9 May 2012 | $5.02 | $5.08 | $5.01 | $5.02 | 0.00% |
| 10 May 2012 | $5.02 | $5.04 | $4.87 | $4.87 | −2.99% |
| 11 May 2012 | $4.97 | $4.97 | $4.87 | $4.95 | +1.64% |
| 12 May 2012 | $4.95 | $4.97 | $4.91 | $4.91 | −0.81% |
| 13 May 2012 | $4.95 | $4.95 | $4.94 | $4.94 | +0.61% |
| 14 May 2012 | $4.93 | $4.99 | $4.88 | $4.93 | −0.20% |
| 15 May 2012 | $4.95 | $5.01 | $4.90 | $4.95 | +0.41% |
| 16 May 2012 | $5.00 | $5.04 | $4.98 | $5.04 | +1.82% |
| 17 May 2012 | $5.02 | $5.03 | $5.01 | $5.02 | −0.40% |
| 18 May 2012 | $5.03 | $5.07 | $5.03 | $5.07 | +1.00% |
| 19 May 2012 | $5.08 | $5.08 | $5.05 | $5.07 | 0.00% |
| 20 May 2012 | $5.03 | $5.08 | $5.03 | $5.03 | −0.79% |
| 21 May 2012 | $5.04 | $5.09 | $5.01 | $5.08 | +0.99% |
| 22 May 2012 | $5.05 | $5.07 | $5.00 | $5.03 | −0.98% |
| 23 May 2012 | $5.02 | $5.10 | $5.02 | $5.10 | +1.39% |
| 24 May 2012 | $5.08 | $5.12 | $5.04 | $5.12 | +0.39% |
| 25 May 2012 | $5.09 | $5.10 | $5.08 | $5.08 | −0.78% |
| 26 May 2012 | $5.08 | $5.09 | $5.06 | $5.07 | −0.20% |
| 27 May 2012 | $5.08 | $5.08 | $5.00 | $5.07 | 0.00% |
| 28 May 2012 | $5.08 | $5.08 | $5.07 | $5.07 | 0.00% |
| 29 May 2012 | $5.07 | $5.12 | $4.95 | $5.11 | +0.79% |
| 30 May 2012 | $5.07 | $5.14 | $5.07 | $5.14 | +0.59% |
| 31 May 2012 | $5.14 | $5.17 | $5.10 | $5.17 | +0.58% |