Bitcoin price in May 2014
- Open
- $449.00
- High
- $629.40
- Low
- $420.27
- Close
- $627.80
- Month change
- +39.87%
Bitcoin’s daily USD price in May 2014: opened at $449.00, closed at $627.80 (+39.87%), high $629.40, low $420.27. Its best day was 20 May 2014 (+9.07%) and its worst was 3 May 2014 (−3.41%).
EVERY DAY
Daily prices, May 2014.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 May 2014 | $449.00 | $465.88 | $447.97 | $460.97 | +2.70% |
| 2 May 2014 | $460.97 | $462.99 | $444.51 | $454.50 | −1.40% |
| 3 May 2014 | $452.00 | $454.50 | $431.00 | $439.00 | −3.41% |
| 4 May 2014 | $439.00 | $442.83 | $429.55 | $438.04 | −0.22% |
| 5 May 2014 | $435.88 | $445.00 | $425.00 | $433.00 | −1.15% |
| 6 May 2014 | $431.64 | $434.00 | $420.27 | $428.01 | −1.15% |
| 7 May 2014 | $429.00 | $452.00 | $425.67 | $440.00 | +2.80% |
| 8 May 2014 | $441.47 | $450.08 | $437.61 | $437.69 | −0.53% |
| 9 May 2014 | $439.60 | $457.08 | $437.71 | $452.37 | +3.35% |
| 10 May 2014 | $452.78 | $459.24 | $449.79 | $455.39 | +0.67% |
| 11 May 2014 | $457.70 | $458.20 | $429.60 | $440.00 | −3.38% |
| 12 May 2014 | $437.67 | $443.77 | $431.56 | $442.50 | +0.57% |
| 13 May 2014 | $442.48 | $442.75 | $430.61 | $439.12 | −0.76% |
| 14 May 2014 | $439.12 | $449.96 | $438.36 | $446.00 | +1.57% |
| 15 May 2014 | $444.07 | $452.67 | $444.02 | $446.00 | 0.00% |
| 16 May 2014 | $446.27 | $452.41 | $444.50 | $447.31 | +0.29% |
| 17 May 2014 | $447.55 | $451.48 | $445.01 | $449.06 | +0.39% |
| 18 May 2014 | $449.07 | $451.43 | $444.52 | $446.91 | −0.48% |
| 19 May 2014 | $446.91 | $450.00 | $441.44 | $448.34 | +0.32% |
| 20 May 2014 | $448.34 | $500.00 | $447.14 | $489.00 | +9.07% |
| 21 May 2014 | $489.00 | $499.10 | $487.11 | $493.98 | +1.02% |
| 22 May 2014 | $493.98 | $530.00 | $492.65 | $529.99 | +7.29% |
| 23 May 2014 | $529.99 | $547.10 | $518.55 | $523.77 | −1.17% |
| 24 May 2014 | $523.75 | $529.06 | $515.40 | $528.44 | +0.89% |
| 25 May 2014 | $528.44 | $586.34 | $527.09 | $573.90 | +8.60% |
| 26 May 2014 | $573.50 | $593.48 | $565.58 | $581.88 | +1.39% |
| 27 May 2014 | $581.87 | $595.00 | $550.22 | $572.70 | −1.58% |
| 28 May 2014 | $572.70 | $582.26 | $563.45 | $580.66 | +1.39% |
| 29 May 2014 | $580.66 | $582.10 | $560.05 | $572.37 | −1.43% |
| 30 May 2014 | $572.37 | $629.40 | $568.56 | $621.00 | +8.50% |
| 31 May 2014 | $621.00 | $628.50 | $611.00 | $627.80 | +1.10% |