Bitcoin price in May 2025
- Open
- $94,181.00
- High
- $112,000.00
- Low
- $93,376.00
- Close
- $104,646.00
- Month change
- +11.11%
Bitcoin’s daily USD price in May 2025: opened at $94,181.00, closed at $104,646.00 (+11.11%), high $112,000.00, low $93,376.00. Its best day was 8 May 2025 (+6.40%) and its worst was 23 May 2025 (−3.95%).
EVERY DAY
Daily prices, May 2025.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 May 2025 | $94,181.00 | $97,470.00 | $94,141.00 | $96,535.00 | +2.50% |
| 2 May 2025 | $96,557.00 | $97,938.00 | $96,399.00 | $96,925.00 | +0.40% |
| 3 May 2025 | $96,926.00 | $96,956.00 | $95,800.00 | $95,916.00 | −1.04% |
| 4 May 2025 | $95,850.00 | $96,295.00 | $94,162.00 | $94,316.00 | −1.67% |
| 5 May 2025 | $94,301.00 | $95,198.00 | $93,550.00 | $94,725.00 | +0.43% |
| 6 May 2025 | $94,725.00 | $96,895.00 | $93,376.00 | $96,814.00 | +2.21% |
| 7 May 2025 | $96,815.00 | $97,717.00 | $95,823.00 | $97,054.00 | +0.25% |
| 8 May 2025 | $97,059.00 | $104,159.00 | $96,907.00 | $103,261.00 | +6.40% |
| 9 May 2025 | $103,234.00 | $104,332.00 | $102,350.00 | $102,991.00 | −0.26% |
| 10 May 2025 | $102,992.00 | $104,985.00 | $102,845.00 | $104,809.00 | +1.77% |
| 11 May 2025 | $104,809.00 | $104,958.00 | $103,369.00 | $104,129.00 | −0.65% |
| 12 May 2025 | $104,138.00 | $105,706.00 | $100,764.00 | $102,796.00 | −1.28% |
| 13 May 2025 | $102,796.00 | $104,997.00 | $101,471.00 | $104,135.00 | +1.30% |
| 14 May 2025 | $104,126.00 | $104,357.00 | $102,622.00 | $103,531.00 | −0.58% |
| 15 May 2025 | $103,514.00 | $104,184.00 | $101,442.00 | $103,793.00 | +0.25% |
| 16 May 2025 | $103,800.00 | $104,570.00 | $103,137.00 | $103,506.00 | −0.28% |
| 17 May 2025 | $103,503.00 | $103,720.00 | $102,668.00 | $103,153.00 | −0.34% |
| 18 May 2025 | $103,172.00 | $106,635.00 | $103,149.00 | $106,520.00 | +3.26% |
| 19 May 2025 | $106,520.00 | $107,115.00 | $102,126.00 | $105,622.00 | −0.84% |
| 20 May 2025 | $105,630.00 | $107,340.00 | $104,232.00 | $106,855.00 | +1.17% |
| 21 May 2025 | $106,891.00 | $110,730.00 | $106,141.00 | $109,682.00 | +2.65% |
| 22 May 2025 | $109,696.00 | $112,000.00 | $109,252.00 | $111,743.00 | +1.88% |
| 23 May 2025 | $111,742.00 | $111,816.00 | $106,827.00 | $107,329.00 | −3.95% |
| 24 May 2025 | $107,319.00 | $109,501.00 | $106,908.00 | $107,799.00 | +0.44% |
| 25 May 2025 | $107,798.00 | $109,383.00 | $106,666.00 | $109,068.00 | +1.18% |
| 26 May 2025 | $109,114.00 | $110,461.00 | $108,759.00 | $109,468.00 | +0.37% |
| 27 May 2025 | $109,474.00 | $110,789.00 | $107,562.00 | $108,980.00 | −0.45% |
| 28 May 2025 | $108,980.00 | $109,307.00 | $106,804.00 | $107,811.00 | −1.07% |
| 29 May 2025 | $107,821.00 | $108,924.00 | $105,374.00 | $105,578.00 | −2.07% |
| 30 May 2025 | $105,577.00 | $106,329.00 | $103,675.00 | $104,034.00 | −1.46% |
| 31 May 2025 | $103,988.00 | $104,947.00 | $103,127.00 | $104,646.00 | +0.59% |