Bitcoin price in May 2018
- Open
- $9,243.51
- High
- $9,948.98
- Low
- $7,026.90
- Close
- $7,492.28
- Month change
- −18.93%
Bitcoin’s daily USD price in May 2018: opened at $9,243.51, closed at $7,492.28 (−18.93%), high $9,948.98, low $7,026.90. Its best day was 3 May 2018 (+5.53%) and its worst was 11 May 2018 (−6.76%).
EVERY DAY
Daily prices, May 2018.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 May 2018 | $9,243.51 | $9,249.99 | $8,815.91 | $9,066.90 | −1.90% |
| 2 May 2018 | $9,066.90 | $9,259.16 | $8,975.23 | $9,222.00 | +1.71% |
| 3 May 2018 | $9,220.00 | $9,799.99 | $9,165.19 | $9,732.43 | +5.53% |
| 4 May 2018 | $9,737.00 | $9,784.73 | $9,527.38 | $9,696.57 | −0.37% |
| 5 May 2018 | $9,689.00 | $9,948.98 | $9,670.68 | $9,823.28 | +1.31% |
| 6 May 2018 | $9,827.04 | $9,918.41 | $9,375.00 | $9,623.54 | −2.03% |
| 7 May 2018 | $9,621.99 | $9,634.50 | $9,175.00 | $9,359.52 | −2.74% |
| 8 May 2018 | $9,356.79 | $9,450.00 | $9,015.00 | $9,167.69 | −2.05% |
| 9 May 2018 | $9,181.52 | $9,368.79 | $8,974.62 | $9,308.49 | +1.54% |
| 10 May 2018 | $9,308.49 | $9,393.00 | $8,987.74 | $9,020.99 | −3.09% |
| 11 May 2018 | $9,007.19 | $9,018.38 | $8,351.00 | $8,411.42 | −6.76% |
| 12 May 2018 | $8,408.79 | $8,652.80 | $8,208.81 | $8,481.60 | +0.83% |
| 13 May 2018 | $8,481.72 | $8,775.90 | $8,335.56 | $8,696.58 | +2.53% |
| 14 May 2018 | $8,696.54 | $8,900.90 | $8,286.57 | $8,674.36 | −0.26% |
| 15 May 2018 | $8,674.53 | $8,865.00 | $8,400.00 | $8,474.99 | −2.30% |
| 16 May 2018 | $8,481.99 | $8,505.33 | $8,100.01 | $8,346.59 | −1.52% |
| 17 May 2018 | $8,337.77 | $8,500.00 | $7,980.00 | $8,067.03 | −3.35% |
| 18 May 2018 | $8,058.16 | $8,275.10 | $7,929.53 | $8,248.87 | +2.25% |
| 19 May 2018 | $8,248.99 | $8,395.00 | $8,141.08 | $8,231.20 | −0.21% |
| 20 May 2018 | $8,225.55 | $8,590.00 | $8,170.71 | $8,518.48 | +3.49% |
| 21 May 2018 | $8,518.64 | $8,589.10 | $8,320.00 | $8,391.76 | −1.49% |
| 22 May 2018 | $8,403.23 | $8,417.65 | $7,951.41 | $7,984.08 | −4.86% |
| 23 May 2018 | $7,983.98 | $8,032.01 | $7,435.49 | $7,502.89 | −6.03% |
| 24 May 2018 | $7,509.99 | $7,733.99 | $7,267.24 | $7,586.88 | +1.12% |
| 25 May 2018 | $7,579.30 | $7,661.07 | $7,328.13 | $7,471.18 | −1.53% |
| 26 May 2018 | $7,459.21 | $7,622.87 | $7,276.04 | $7,335.99 | −1.81% |
| 27 May 2018 | $7,335.99 | $7,412.57 | $7,213.09 | $7,347.39 | +0.16% |
| 28 May 2018 | $7,348.64 | $7,445.00 | $7,084.99 | $7,112.50 | −3.20% |
| 29 May 2018 | $7,112.20 | $7,537.00 | $7,026.90 | $7,469.45 | +5.02% |
| 30 May 2018 | $7,469.45 | $7,559.00 | $7,273.89 | $7,375.73 | −1.25% |
| 31 May 2018 | $7,375.64 | $7,601.23 | $7,330.22 | $7,492.28 | +1.58% |