Bitcoin price in May 2021
- Open
- $57,790.66
- High
- $59,603.00
- Low
- $30,066.00
- Close
- $37,341.41
- Month change
- −35.37%
Bitcoin’s daily USD price in May 2021: opened at $57,790.66, closed at $37,341.41 (−35.37%), high $59,603.00, low $30,066.00. Its best day was 24 May 2021 (+11.91%) and its worst was 19 May 2021 (−14.22%).
EVERY DAY
Daily prices, May 2021.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 May 2021 | $57,790.66 | $58,549.00 | $57,049.63 | $57,851.91 | +0.13% |
| 2 May 2021 | $57,893.01 | $57,967.01 | $56,064.51 | $56,622.66 | −2.12% |
| 3 May 2021 | $56,599.91 | $59,000.00 | $56,500.00 | $57,222.37 | +1.06% |
| 4 May 2021 | $57,227.64 | $57,250.85 | $53,080.69 | $53,236.84 | −6.96% |
| 5 May 2021 | $53,221.75 | $57,976.62 | $52,924.50 | $57,509.93 | +8.03% |
| 6 May 2021 | $57,517.08 | $58,420.83 | $55,283.00 | $56,447.39 | −1.85% |
| 7 May 2021 | $56,425.82 | $58,743.85 | $55,288.11 | $57,381.73 | +1.66% |
| 8 May 2021 | $57,371.02 | $59,564.24 | $56,977.50 | $58,984.75 | +2.79% |
| 9 May 2021 | $58,964.89 | $59,300.62 | $56,256.00 | $58,305.24 | −1.15% |
| 10 May 2021 | $58,336.16 | $59,603.00 | $53,500.00 | $55,880.72 | −4.16% |
| 11 May 2021 | $55,854.43 | $56,972.33 | $54,500.00 | $56,763.70 | +1.58% |
| 12 May 2021 | $56,763.70 | $58,021.26 | $48,530.00 | $49,386.56 | −13.00% |
| 13 May 2021 | $49,419.44 | $51,420.72 | $45,700.00 | $49,694.96 | +0.62% |
| 14 May 2021 | $49,711.64 | $51,572.00 | $48,875.69 | $49,880.43 | +0.37% |
| 15 May 2021 | $49,883.89 | $50,710.93 | $46,448.53 | $46,708.89 | −6.36% |
| 16 May 2021 | $46,753.40 | $49,800.00 | $43,769.40 | $46,444.75 | −0.57% |
| 17 May 2021 | $46,446.42 | $46,648.50 | $42,100.00 | $43,593.39 | −6.14% |
| 18 May 2021 | $43,581.27 | $45,872.05 | $42,023.69 | $42,877.75 | −1.64% |
| 19 May 2021 | $42,900.85 | $43,601.63 | $30,066.00 | $36,780.43 | −14.22% |
| 20 May 2021 | $36,793.39 | $43,000.00 | $35,000.00 | $40,640.90 | +10.50% |
| 21 May 2021 | $40,566.13 | $42,297.89 | $33,520.00 | $37,335.16 | −8.13% |
| 22 May 2021 | $37,318.43 | $38,887.99 | $35,260.00 | $37,500.54 | +0.44% |
| 23 May 2021 | $37,474.34 | $38,311.74 | $31,107.46 | $34,706.79 | −7.45% |
| 24 May 2021 | $34,735.35 | $39,960.00 | $34,426.21 | $38,839.86 | +11.91% |
| 25 May 2021 | $38,848.36 | $40,000.00 | $36,486.85 | $38,397.72 | −1.14% |
| 26 May 2021 | $38,385.87 | $40,904.00 | $37,859.74 | $39,309.56 | +2.37% |
| 27 May 2021 | $39,299.46 | $40,429.47 | $37,212.90 | $38,503.47 | −2.05% |
| 28 May 2021 | $38,578.50 | $38,905.12 | $34,710.23 | $35,692.46 | −7.30% |
| 29 May 2021 | $35,691.36 | $37,348.01 | $33,650.00 | $34,632.08 | −2.97% |
| 30 May 2021 | $34,644.09 | $36,516.99 | $33,425.00 | $35,677.72 | +3.02% |
| 31 May 2021 | $35,675.30 | $37,540.96 | $34,195.20 | $37,341.41 | +4.66% |