Bitcoin price in May 2024
- Open
- $60,611.00
- High
- $71,958.00
- Low
- $56,500.00
- Close
- $67,477.00
- Month change
- +11.29%
Bitcoin’s daily USD price in May 2024: opened at $60,611.00, closed at $67,477.00 (+11.29%), high $71,958.00, low $56,500.00. Its best day was 20 May 2024 (+7.73%) and its worst was 1 May 2024 (−3.92%).
EVERY DAY
Daily prices, May 2024.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 May 2024 | $60,611.00 | $60,786.00 | $56,500.00 | $58,256.00 | −3.92% |
| 2 May 2024 | $58,272.00 | $59,623.00 | $56,932.00 | $59,099.00 | +1.45% |
| 3 May 2024 | $59,076.00 | $63,340.00 | $58,829.00 | $62,915.00 | +6.46% |
| 4 May 2024 | $62,907.00 | $64,522.00 | $62,585.00 | $63,899.00 | +1.56% |
| 5 May 2024 | $63,901.00 | $64,625.00 | $62,947.00 | $64,021.00 | +0.19% |
| 6 May 2024 | $64,024.00 | $65,513.00 | $62,720.00 | $63,164.00 | −1.34% |
| 7 May 2024 | $63,159.00 | $64,389.00 | $62,278.00 | $62,320.00 | −1.34% |
| 8 May 2024 | $62,310.00 | $62,996.00 | $60,873.00 | $61,181.00 | −1.83% |
| 9 May 2024 | $61,143.00 | $63,409.00 | $60,634.00 | $63,075.00 | +3.10% |
| 10 May 2024 | $63,072.00 | $63,876.00 | $60,176.00 | $60,793.00 | −3.62% |
| 11 May 2024 | $60,799.00 | $61,454.00 | $60,474.00 | $60,816.00 | +0.04% |
| 12 May 2024 | $60,813.00 | $61,848.00 | $60,600.00 | $61,462.00 | +1.06% |
| 13 May 2024 | $61,446.00 | $63,444.00 | $60,758.00 | $62,934.00 | +2.39% |
| 14 May 2024 | $62,917.00 | $63,075.00 | $61,108.00 | $61,543.00 | −2.21% |
| 15 May 2024 | $61,552.00 | $66,471.00 | $61,322.00 | $66,242.00 | +7.64% |
| 16 May 2024 | $66,234.00 | $66,766.00 | $64,598.00 | $65,252.00 | −1.49% |
| 17 May 2024 | $65,252.00 | $67,482.00 | $65,129.00 | $67,053.00 | +2.76% |
| 18 May 2024 | $67,059.00 | $67,391.00 | $66,663.00 | $66,930.00 | −0.18% |
| 19 May 2024 | $66,923.00 | $67,654.00 | $65,901.00 | $66,275.00 | −0.98% |
| 20 May 2024 | $66,255.00 | $71,500.00 | $66,074.00 | $71,401.00 | +7.73% |
| 21 May 2024 | $71,435.00 | $71,958.00 | $69,156.00 | $70,136.00 | −1.77% |
| 22 May 2024 | $70,155.00 | $70,649.00 | $68,879.00 | $69,118.00 | −1.45% |
| 23 May 2024 | $69,151.00 | $70,024.00 | $66,343.00 | $67,945.00 | −1.70% |
| 24 May 2024 | $67,915.00 | $69,254.00 | $66,623.00 | $68,548.00 | +0.89% |
| 25 May 2024 | $68,549.00 | $69,580.00 | $68,503.00 | $69,275.00 | +1.06% |
| 26 May 2024 | $69,288.00 | $69,500.00 | $68,136.00 | $68,489.00 | −1.13% |
| 27 May 2024 | $68,471.00 | $70,601.00 | $68,225.00 | $69,392.00 | +1.32% |
| 28 May 2024 | $69,363.00 | $69,513.00 | $67,193.00 | $68,327.00 | −1.53% |
| 29 May 2024 | $68,347.00 | $68,852.00 | $67,096.00 | $67,564.00 | −1.12% |
| 30 May 2024 | $67,566.00 | $69,524.00 | $67,105.00 | $68,338.00 | +1.15% |
| 31 May 2024 | $68,330.00 | $69,010.00 | $66,624.00 | $67,477.00 | −1.26% |