Bitcoin price in May 2020
- Open
- $8,629.72
- High
- $10,074.00
- Low
- $8,109.00
- Close
- $9,446.19
- Month change
- +9.49%
Bitcoin’s daily USD price in May 2020: opened at $8,629.72, closed at $9,446.19 (+9.49%), high $10,074.00, low $8,109.00. Its best day was 7 May 2020 (+9.24%) and its worst was 10 May 2020 (−8.54%).
EVERY DAY
Daily prices, May 2020.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 May 2020 | $8,629.72 | $9,075.00 | $8,616.17 | $8,832.44 | +2.38% |
| 2 May 2020 | $8,836.00 | $9,022.00 | $8,760.00 | $8,983.79 | +1.71% |
| 3 May 2020 | $8,982.56 | $9,207.82 | $8,723.78 | $8,915.98 | −0.75% |
| 4 May 2020 | $8,924.14 | $8,974.34 | $8,528.42 | $8,882.87 | −0.37% |
| 5 May 2020 | $8,889.24 | $9,120.00 | $8,760.10 | $9,034.85 | +1.71% |
| 6 May 2020 | $9,040.00 | $9,417.95 | $8,921.03 | $9,154.32 | +1.32% |
| 7 May 2020 | $9,163.63 | $10,074.00 | $9,030.03 | $10,000.00 | +9.24% |
| 8 May 2020 | $10,008.19 | $10,048.38 | $9,725.00 | $9,801.35 | −1.99% |
| 9 May 2020 | $9,809.04 | $9,914.00 | $9,515.40 | $9,546.56 | −2.60% |
| 10 May 2020 | $9,527.31 | $9,565.20 | $8,109.00 | $8,731.17 | −8.54% |
| 11 May 2020 | $8,740.88 | $9,182.97 | $8,181.00 | $8,571.98 | −1.82% |
| 12 May 2020 | $8,574.19 | $8,984.87 | $8,534.97 | $8,825.46 | +2.96% |
| 13 May 2020 | $8,816.99 | $9,418.46 | $8,804.47 | $9,315.50 | +5.55% |
| 14 May 2020 | $9,323.73 | $9,945.34 | $9,254.85 | $9,793.50 | +5.13% |
| 15 May 2020 | $9,809.91 | $9,844.66 | $9,112.00 | $9,306.21 | −4.98% |
| 16 May 2020 | $9,307.43 | $9,590.00 | $9,216.08 | $9,389.07 | +0.89% |
| 17 May 2020 | $9,377.79 | $9,894.88 | $9,326.53 | $9,665.70 | +2.95% |
| 18 May 2020 | $9,672.95 | $9,966.12 | $9,451.20 | $9,721.91 | +0.58% |
| 19 May 2020 | $9,730.00 | $9,903.89 | $9,455.05 | $9,787.65 | +0.68% |
| 20 May 2020 | $9,776.30 | $9,843.87 | $9,100.00 | $9,516.51 | −2.77% |
| 21 May 2020 | $9,505.61 | $9,573.29 | $8,800.00 | $9,062.47 | −4.77% |
| 22 May 2020 | $9,062.25 | $9,272.97 | $8,924.91 | $9,171.96 | +1.21% |
| 23 May 2020 | $9,171.96 | $9,316.12 | $9,084.83 | $9,183.46 | +0.13% |
| 24 May 2020 | $9,183.93 | $9,310.91 | $8,669.00 | $8,718.77 | −5.06% |
| 25 May 2020 | $8,710.12 | $8,984.16 | $8,630.00 | $8,903.56 | +2.12% |
| 26 May 2020 | $8,903.22 | $9,012.00 | $8,690.00 | $8,840.91 | −0.70% |
| 27 May 2020 | $8,835.79 | $9,230.21 | $8,810.99 | $9,210.00 | +4.17% |
| 28 May 2020 | $9,209.99 | $9,625.01 | $9,105.79 | $9,577.38 | +3.99% |
| 29 May 2020 | $9,581.49 | $9,610.00 | $9,330.00 | $9,421.04 | −1.63% |
| 30 May 2020 | $9,428.52 | $9,758.27 | $9,326.28 | $9,705.10 | +3.02% |
| 31 May 2020 | $9,705.10 | $9,711.70 | $9,373.96 | $9,446.19 | −2.67% |