Bitcoin price in May 2019
- Open
- $5,267.86
- High
- $9,096.79
- Low
- $5,263.03
- Close
- $8,547.20
- Month change
- +62.22%
Bitcoin’s daily USD price in May 2019: opened at $5,267.86, closed at $8,547.20 (+62.22%), high $9,096.79, low $5,263.03. Its best day was 11 May 2019 (+13.79%) and its worst was 17 May 2019 (−6.70%).
EVERY DAY
Daily prices, May 2019.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 May 2019 | $5,267.86 | $5,357.96 | $5,263.03 | $5,318.42 | +0.94% |
| 2 May 2019 | $5,322.28 | $5,422.94 | $5,304.99 | $5,385.00 | +1.25% |
| 3 May 2019 | $5,385.00 | $5,796.56 | $5,363.10 | $5,658.22 | +5.07% |
| 4 May 2019 | $5,659.82 | $5,846.13 | $5,510.00 | $5,764.65 | +1.88% |
| 5 May 2019 | $5,766.46 | $5,782.55 | $5,624.25 | $5,709.32 | −0.96% |
| 6 May 2019 | $5,714.40 | $5,755.79 | $5,562.44 | $5,685.46 | −0.42% |
| 7 May 2019 | $5,686.88 | $5,970.00 | $5,686.88 | $5,751.54 | +1.16% |
| 8 May 2019 | $5,751.54 | $5,986.00 | $5,658.66 | $5,940.89 | +3.29% |
| 9 May 2019 | $5,945.32 | $6,172.00 | $5,932.83 | $6,156.70 | +3.63% |
| 10 May 2019 | $6,151.66 | $6,426.80 | $6,105.00 | $6,342.84 | +3.02% |
| 11 May 2019 | $6,338.93 | $7,445.00 | $6,338.93 | $7,217.47 | +13.79% |
| 12 May 2019 | $7,214.40 | $7,585.00 | $6,762.57 | $6,974.35 | −3.37% |
| 13 May 2019 | $6,968.84 | $8,167.50 | $6,863.75 | $7,810.05 | +11.98% |
| 14 May 2019 | $7,810.72 | $8,335.56 | $7,618.99 | $7,986.00 | +2.25% |
| 15 May 2019 | $7,991.72 | $8,300.00 | $7,838.00 | $8,208.69 | +2.79% |
| 16 May 2019 | $8,203.97 | $8,390.95 | $7,654.93 | $7,880.00 | −4.00% |
| 17 May 2019 | $7,879.28 | $7,942.09 | $6,178.00 | $7,351.71 | −6.70% |
| 18 May 2019 | $7,352.39 | $7,493.85 | $7,205.57 | $7,260.12 | −1.25% |
| 19 May 2019 | $7,257.82 | $8,299.99 | $7,247.86 | $8,200.00 | +12.95% |
| 20 May 2019 | $8,193.45 | $8,199.97 | $7,581.03 | $8,005.64 | −2.37% |
| 21 May 2019 | $8,007.67 | $8,117.48 | $7,676.27 | $7,955.16 | −0.63% |
| 22 May 2019 | $7,949.18 | $8,049.22 | $7,505.69 | $7,624.95 | −4.15% |
| 23 May 2019 | $7,622.90 | $7,980.00 | $7,468.31 | $7,880.22 | +3.35% |
| 24 May 2019 | $7,880.40 | $8,188.87 | $7,795.95 | $7,999.02 | +1.51% |
| 25 May 2019 | $7,999.02 | $8,158.45 | $7,939.76 | $8,064.64 | +0.82% |
| 26 May 2019 | $8,066.15 | $8,802.29 | $7,888.91 | $8,733.26 | +8.29% |
| 27 May 2019 | $8,733.27 | $8,939.18 | $8,653.68 | $8,770.73 | +0.43% |
| 28 May 2019 | $8,774.45 | $8,817.41 | $8,540.94 | $8,717.96 | −0.60% |
| 29 May 2019 | $8,715.35 | $8,762.39 | $8,421.12 | $8,663.41 | −0.63% |
| 30 May 2019 | $8,663.07 | $9,096.79 | $8,000.00 | $8,277.76 | −4.45% |
| 31 May 2019 | $8,277.76 | $8,589.99 | $8,109.74 | $8,547.20 | +3.25% |