Bitcoin price in May 2022
- Open
- $37,638.78
- High
- $40,050.19
- Low
- $25,401.05
- Close
- $31,762.76
- Month change
- −15.61%
Bitcoin’s daily USD price in May 2022: opened at $37,638.78, closed at $31,762.76 (−15.61%), high $40,050.19, low $25,401.05. Its best day was 30 May 2022 (+7.75%) and its worst was 9 May 2022 (−11.59%).
EVERY DAY
Daily prices, May 2022.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 May 2022 | $37,638.78 | $38,672.20 | $37,400.00 | $38,488.34 | +2.25% |
| 2 May 2022 | $38,484.46 | $39,153.13 | $38,045.79 | $38,521.01 | +0.08% |
| 3 May 2022 | $38,506.38 | $38,641.57 | $37,515.83 | $37,729.95 | −2.05% |
| 4 May 2022 | $37,735.35 | $40,050.19 | $37,665.46 | $39,685.23 | +5.18% |
| 5 May 2022 | $39,685.23 | $39,840.37 | $35,579.40 | $36,533.93 | −7.94% |
| 6 May 2022 | $36,542.41 | $36,648.20 | $35,268.69 | $36,019.22 | −1.41% |
| 7 May 2022 | $36,019.15 | $36,123.99 | $34,777.85 | $35,463.46 | −1.54% |
| 8 May 2022 | $35,465.46 | $35,496.55 | $33,710.16 | $34,025.50 | −4.05% |
| 9 May 2022 | $34,051.20 | $34,224.35 | $30,015.00 | $30,082.00 | −11.59% |
| 10 May 2022 | $30,066.48 | $32,650.00 | $29,731.03 | $30,999.97 | +3.05% |
| 11 May 2022 | $31,002.27 | $32,148.15 | $27,757.77 | $29,000.00 | −6.45% |
| 12 May 2022 | $28,999.99 | $30,090.70 | $25,401.05 | $28,896.19 | −0.36% |
| 13 May 2022 | $28,932.69 | $30,974.60 | $28,686.37 | $29,238.81 | +1.19% |
| 14 May 2022 | $29,239.41 | $30,281.49 | $28,561.23 | $30,033.96 | +2.72% |
| 15 May 2022 | $30,041.16 | $31,411.48 | $29,440.71 | $31,295.03 | +4.20% |
| 16 May 2022 | $31,275.27 | $31,275.27 | $29,060.00 | $29,832.45 | −4.67% |
| 17 May 2022 | $29,847.53 | $30,753.96 | $29,400.00 | $30,425.36 | +1.99% |
| 18 May 2022 | $30,423.90 | $30,670.00 | $28,615.23 | $28,681.26 | −5.73% |
| 19 May 2022 | $28,681.15 | $30,505.14 | $28,656.46 | $30,290.33 | +5.61% |
| 20 May 2022 | $30,271.22 | $30,725.56 | $28,690.13 | $29,176.70 | −3.68% |
| 21 May 2022 | $29,176.70 | $29,621.01 | $28,914.70 | $29,421.05 | +0.84% |
| 22 May 2022 | $29,400.34 | $30,457.58 | $29,209.03 | $30,264.66 | +2.87% |
| 23 May 2022 | $30,264.66 | $30,628.00 | $28,839.29 | $29,081.76 | −3.91% |
| 24 May 2022 | $29,081.76 | $29,810.38 | $28,632.40 | $29,632.15 | +1.89% |
| 25 May 2022 | $29,626.53 | $30,189.70 | $29,313.78 | $29,510.15 | −0.41% |
| 26 May 2022 | $29,511.95 | $29,853.34 | $28,003.00 | $29,183.06 | −1.11% |
| 27 May 2022 | $29,183.39 | $29,360.34 | $28,253.57 | $28,589.48 | −2.03% |
| 28 May 2022 | $28,606.08 | $29,231.90 | $28,498.73 | $29,010.82 | +1.47% |
| 29 May 2022 | $29,010.82 | $29,561.04 | $28,814.46 | $29,448.94 | +1.51% |
| 30 May 2022 | $29,454.69 | $32,195.68 | $29,276.15 | $31,731.22 | +7.75% |
| 31 May 2022 | $31,677.13 | $32,375.81 | $31,181.26 | $31,762.76 | +0.10% |