Bitcoin price in May 2026
- Open
- $76,310.00
- High
- $82,833.00
- Low
- $72,394.58
- Close
- $73,567.99
- Month change
- −3.59%
Bitcoin’s daily USD price in May 2026: opened at $76,310.00, closed at $73,567.99 (−3.59%), high $82,833.00, low $72,394.58. Its best day was 1 May 2026 (+2.52%) and its worst was 22 May 2026 (−2.71%).
EVERY DAY
Daily prices, May 2026.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 May 2026 | $76,310.00 | $78,924.00 | $76,294.00 | $78,232.00 | +2.52% |
| 2 May 2026 | $78,232.00 | $79,157.00 | $78,036.00 | $78,690.00 | +0.59% |
| 3 May 2026 | $78,690.00 | $79,437.00 | $78,082.00 | $78,565.00 | −0.16% |
| 4 May 2026 | $78,563.00 | $80,768.00 | $78,203.00 | $79,844.00 | +1.63% |
| 5 May 2026 | $79,855.00 | $81,781.00 | $79,810.00 | $80,913.00 | +1.34% |
| 6 May 2026 | $80,904.00 | $82,833.00 | $80,728.00 | $81,447.00 | +0.66% |
| 7 May 2026 | $81,436.00 | $81,706.00 | $79,500.00 | $80,017.00 | −1.76% |
| 8 May 2026 | $80,005.00 | $80,500.00 | $79,168.00 | $80,199.00 | +0.23% |
| 9 May 2026 | $80,200.00 | $81,063.00 | $80,135.00 | $80,665.00 | +0.58% |
| 10 May 2026 | $80,665.00 | $82,458.00 | $80,269.00 | $82,193.00 | +1.89% |
| 11 May 2026 | $82,197.00 | $82,361.00 | $80,429.00 | $81,736.00 | −0.56% |
| 12 May 2026 | $81,736.00 | $81,767.00 | $79,820.00 | $80,491.00 | −1.52% |
| 13 May 2026 | $80,495.00 | $81,288.00 | $78,704.00 | $79,284.00 | −1.50% |
| 14 May 2026 | $79,291.00 | $82,047.00 | $78,893.00 | $81,075.00 | +2.26% |
| 15 May 2026 | $81,075.00 | $81,650.00 | $78,611.00 | $79,062.00 | −2.48% |
| 16 May 2026 | $79,064.00 | $79,186.00 | $77,614.00 | $78,118.00 | −1.19% |
| 17 May 2026 | $78,117.00 | $78,573.00 | $76,689.00 | $77,412.00 | −0.90% |
| 18 May 2026 | $77,419.00 | $77,753.00 | $76,000.00 | $76,949.00 | −0.60% |
| 19 May 2026 | $76,955.00 | $77,357.00 | $76,088.00 | $76,757.00 | −0.25% |
| 20 May 2026 | $76,762.00 | $77,782.01 | $76,440.00 | $77,470.50 | +0.93% |
| 21 May 2026 | $77,482.86 | $78,122.49 | $76,647.94 | $77,554.00 | +0.11% |
| 22 May 2026 | $77,565.86 | $77,819.99 | $75,285.00 | $75,451.01 | −2.71% |
| 23 May 2026 | $75,451.01 | $77,302.52 | $74,192.21 | $76,655.99 | +1.60% |
| 24 May 2026 | $76,654.00 | $77,427.00 | $76,015.00 | $76,974.88 | +0.42% |
| 25 May 2026 | $76,974.88 | $77,830.83 | $76,833.00 | $77,254.92 | +0.36% |
| 26 May 2026 | $77,255.00 | $78,002.74 | $75,559.41 | $75,820.94 | −1.86% |
| 27 May 2026 | $75,820.95 | $76,047.00 | $74,127.01 | $74,330.48 | −1.97% |
| 28 May 2026 | $74,330.47 | $74,461.71 | $72,461.53 | $73,519.16 | −1.09% |
| 29 May 2026 | $73,526.41 | $74,223.00 | $72,394.58 | $73,373.29 | −0.20% |
| 30 May 2026 | $73,373.30 | $74,024.77 | $73,125.86 | $73,762.15 | +0.53% |
| 31 May 2026 | $73,775.00 | $74,162.97 | $73,289.97 | $73,567.99 | −0.26% |