Bitcoin price in May 2023
- Open
- $29,254.00
- High
- $29,851.00
- Low
- $25,800.00
- Close
- $27,219.00
- Month change
- −6.90%
Bitcoin’s daily USD price in May 2023: opened at $29,254.00, closed at $27,219.00 (−6.90%), high $29,851.00, low $25,800.00. Its best day was 28 May 2023 (+4.47%) and its worst was 1 May 2023 (−3.95%).
EVERY DAY
Daily prices, May 2023.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 May 2023 | $29,254.00 | $29,344.00 | $27,666.00 | $28,079.00 | −3.95% |
| 2 May 2023 | $28,079.00 | $28,894.00 | $27,876.00 | $28,680.00 | +2.14% |
| 3 May 2023 | $28,682.00 | $29,276.00 | $28,138.00 | $29,033.00 | +1.23% |
| 4 May 2023 | $29,043.00 | $29,378.00 | $28,691.00 | $28,851.00 | −0.63% |
| 5 May 2023 | $28,860.00 | $29,701.00 | $28,832.00 | $29,547.00 | +2.41% |
| 6 May 2023 | $29,537.00 | $29,851.00 | $28,422.00 | $28,911.00 | −2.15% |
| 7 May 2023 | $28,909.00 | $29,194.00 | $28,444.00 | $28,472.00 | −1.52% |
| 8 May 2023 | $28,485.00 | $28,667.00 | $27,290.00 | $27,690.00 | −2.75% |
| 9 May 2023 | $27,688.00 | $27,841.00 | $27,372.00 | $27,650.00 | −0.14% |
| 10 May 2023 | $27,648.00 | $28,328.00 | $26,842.00 | $27,618.00 | −0.12% |
| 11 May 2023 | $27,624.00 | $27,640.00 | $26,720.00 | $26,991.00 | −2.27% |
| 12 May 2023 | $26,987.00 | $27,093.00 | $25,800.00 | $26,811.00 | −0.67% |
| 13 May 2023 | $26,816.00 | $27,052.00 | $26,710.00 | $26,789.00 | −0.08% |
| 14 May 2023 | $26,805.00 | $27,202.00 | $26,598.00 | $26,933.00 | +0.54% |
| 15 May 2023 | $26,933.00 | $27,666.00 | $26,736.00 | $27,166.00 | +0.87% |
| 16 May 2023 | $27,166.00 | $27,300.00 | $26,868.00 | $27,037.00 | −0.47% |
| 17 May 2023 | $27,037.00 | $27,488.00 | $26,550.00 | $27,404.00 | +1.36% |
| 18 May 2023 | $27,413.00 | $27,481.00 | $26,374.00 | $26,818.00 | −2.14% |
| 19 May 2023 | $26,824.00 | $27,176.00 | $26,651.00 | $26,893.00 | +0.28% |
| 20 May 2023 | $26,889.00 | $27,153.00 | $26,840.00 | $27,115.00 | +0.83% |
| 21 May 2023 | $27,123.00 | $27,277.00 | $26,688.00 | $26,750.00 | −1.35% |
| 22 May 2023 | $26,753.00 | $27,078.00 | $26,547.00 | $26,856.00 | +0.40% |
| 23 May 2023 | $26,854.00 | $27,478.00 | $26,810.00 | $27,226.00 | +1.38% |
| 24 May 2023 | $27,225.00 | $27,225.00 | $26,076.00 | $26,325.00 | −3.31% |
| 25 May 2023 | $26,325.00 | $26,611.00 | $25,878.00 | $26,478.00 | +0.58% |
| 26 May 2023 | $26,486.00 | $26,937.00 | $26,338.00 | $26,718.00 | +0.91% |
| 27 May 2023 | $26,716.00 | $26,893.00 | $26,566.00 | $26,872.00 | +0.58% |
| 28 May 2023 | $26,875.00 | $28,248.00 | $26,785.00 | $28,072.00 | +4.47% |
| 29 May 2023 | $28,071.00 | $28,452.00 | $27,542.00 | $27,749.00 | −1.15% |
| 30 May 2023 | $27,748.00 | $28,054.00 | $27,570.00 | $27,706.00 | −0.15% |
| 31 May 2023 | $27,701.00 | $27,840.00 | $26,857.00 | $27,219.00 | −1.76% |