Last updated on July 2nd, 2024 at 09:46 am
Advertisements
Bitcoin began the month at $60,609.50 with $1,147,184,157,458 as market capitalization, but by May 31, it ended the month at $67,491.42 and $1,329,961,627,933 as market cap. Here is the full list of Bitcoin price from May 1 to May 31, 2024:
| Day | Open | High | Close |
| May 31 | $68,362.52 | $68,999.57 | $67,491.42 |
| May 30 | $67,576.09 | $69,500.54 | $68,364.99 |
| May 29 | $68,296.35 | $68,852.46 | $67,578.09 |
| May 28 | $69,392.20 | $69,514.64 | $68,296.22 |
| May 27 | $68,512.18 | $70,597.88 | $69,394.55 |
| May 26 | $69,264.29 | $69,506.23 | $68,518.09 |
| May 25 | $68,526.92 | $69,579.32 | $69,265.94 |
| May 24 | $67,928.13 | $69,220.29 | $68,526.10 |
| May 23 | $69,121.30 | $70,041.27 | $67,929.56 |
| May 22 | $70,135.32 | $70,623.69 | $69,122.34 |
| May 21 | $71,443.06 | $71,946.46 | $70,136.53 |
| May 20 | $66,278.74 | $71,483.57 | $71,448.20 |
| May 19 | $66,937.93 | $67,694.30 | $66,278.37 |
| May 18 | $67,066.21 | $67,387.33 | $66,940.80 |
| May 17 | $65,231.30 | $67,459.46 | $67,051.87 |
| May 16 | $66,256.11 | $66,712.43 | $65,231.58 |
| May 15 | $61,553.99 | $66,454.45 | $66,267.49 |
| May 14 | $62,900.77 | $63,092.13 | $61,552.79 |
| May 13 | $61,451.22 | $63,422.66 | $62,901.45 |
| May 12 | $60,793.50 | $61,818.15 | $61,448.39 |
| May 11 | $60,793.36 | $61,451.15 | $60,793.71 |
| May 10 | $63,055.19 | $63,446.74 | $60,792.78 |
| May 9 | $61,191.20 | $63,404.92 | $63,049.96 |
| May 8 | $62,332.64 | $62,986.08 | $61,187.94 |
| May 7 | $63,162.76 | $64,390.46 | $62,334.82 |
| May 6 | $64,038.31 | $65,494.90 | $63,161.95 |
| May 5 | $63,892.45 | $64,610.89 | $64,031.13 |
| May 4 | $62,891.03 | $64,494.96 | $63,891.4 |
| May 3 | $59,122.30 | $63,320.50 | $62,889.84 |
| May 2 | $58,253.70 | $59,602.30 | $59,123.43 |
| May 1 | $60,609.50 | $60,780.50 | $58,254.01 |
Advertisements
