Bitcoin price in May 2016
- Open
- $448.43
- High
- $548.50
- Low
- $435.00
- Close
- $531.84
- Month change
- +18.62%
Bitcoin’s daily USD price in May 2016: opened at $448.43, closed at $531.84 (+18.62%), high $548.50, low $435.00. Its best day was 28 May 2016 (+10.03%) and its worst was 19 May 2016 (−3.67%).
EVERY DAY
Daily prices, May 2016.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 May 2016 | $448.43 | $453.78 | $446.84 | $453.00 | +1.03% |
| 2 May 2016 | $452.99 | $453.80 | $438.59 | $444.06 | −1.97% |
| 3 May 2016 | $444.06 | $452.00 | $440.78 | $450.61 | +1.48% |
| 4 May 2016 | $451.18 | $451.68 | $444.15 | $446.63 | −0.88% |
| 5 May 2016 | $447.36 | $450.00 | $445.11 | $448.50 | +0.42% |
| 6 May 2016 | $448.50 | $463.97 | $447.03 | $458.48 | +2.23% |
| 7 May 2016 | $458.98 | $461.00 | $455.95 | $458.07 | −0.09% |
| 8 May 2016 | $458.97 | $459.69 | $455.95 | $458.21 | +0.03% |
| 9 May 2016 | $457.75 | $464.79 | $455.62 | $460.82 | +0.57% |
| 10 May 2016 | $461.49 | $463.00 | $447.38 | $451.62 | −2.00% |
| 11 May 2016 | $450.88 | $457.99 | $450.32 | $452.91 | +0.29% |
| 12 May 2016 | $452.95 | $455.25 | $448.88 | $455.20 | +0.51% |
| 13 May 2016 | $455.20 | $456.82 | $452.04 | $455.91 | +0.16% |
| 14 May 2016 | $456.42 | $457.25 | $453.51 | $455.57 | −0.07% |
| 15 May 2016 | $456.30 | $458.08 | $454.72 | $457.56 | +0.44% |
| 16 May 2016 | $457.56 | $458.00 | $451.11 | $454.00 | −0.78% |
| 17 May 2016 | $454.00 | $456.09 | $452.00 | $453.08 | −0.20% |
| 18 May 2016 | $452.96 | $455.68 | $452.00 | $452.92 | −0.04% |
| 19 May 2016 | $452.47 | $453.85 | $435.03 | $436.30 | −3.67% |
| 20 May 2016 | $436.30 | $444.41 | $435.06 | $442.72 | +1.47% |
| 21 May 2016 | $442.84 | $443.98 | $435.28 | $443.31 | +0.13% |
| 22 May 2016 | $442.72 | $443.47 | $435.00 | $438.80 | −1.02% |
| 23 May 2016 | $438.72 | $442.99 | $436.40 | $442.99 | +0.95% |
| 24 May 2016 | $442.63 | $446.37 | $441.00 | $443.97 | +0.22% |
| 25 May 2016 | $445.31 | $449.60 | $444.26 | $448.70 | +1.07% |
| 26 May 2016 | $448.27 | $452.98 | $446.80 | $452.07 | +0.75% |
| 27 May 2016 | $452.07 | $478.16 | $452.07 | $472.05 | +4.42% |
| 28 May 2016 | $470.58 | $529.08 | $468.00 | $519.41 | +10.03% |
| 29 May 2016 | $522.13 | $540.00 | $485.00 | $517.84 | −0.30% |
| 30 May 2016 | $517.60 | $535.00 | $510.01 | $527.64 | +1.89% |
| 31 May 2016 | $527.64 | $548.50 | $515.00 | $531.84 | +0.80% |