BTC Monthly Summary - May 2022
Bitcoin (BTCUSDT) · View full coin page
In May 2022, Bitcoin (BTC) declined 15.49% on Binance USDT markets, moving from an open of $37,630.8000 to a close of $31,801.0400. The month's high printed at $40,023.7700 while the low sat at $26,700.0000. Traders exchanged about $75.08B in notional volume across 31 sessions (avg $2.42B/day), with realized daily volatility near 4.14%. The strongest session was May 30 (+7.69%), and the weakest was May 9 (-11.64%).
Opening Price
$37,630.8000
Closing Price
$31,801.0400
Highest Price
$40,023.7700
Lowest Price
$26,700.0000
Monthly Gain/Loss
-15.49%
Trading Volume
$75.08B
Avg Daily Volume
$2.42B
Volatility
4.14%
Market Cap
$-1,297,469,832.00
Best Trading Day
May 30
(+7.69%)
Worst Trading Day
May 9
(-11.64%)
Key market insights for May 2022:
Bitcoin traded across 31 sessions with
45,431,716 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
BTC — May 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Bitcoin in May 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2022 | +0.21% | +$66.8100 | $31,734.2300 | $32,399.0000 | $31,200.0100 | $31,801.0400 | $1.98B | 62,433.12 | 1,161,340 |
| May 30, 2022 | +7.69% | +$2,266.1200 | $29,468.1000 | $32,222.0000 | $29,299.6200 | $31,734.2200 | $2.98B | 96,785.95 | 1,380,410 |
| May 29, 2022 | +1.50% | +$436.7700 | $29,031.3300 | $29,587.7800 | $28,839.2100 | $29,468.1000 | $804.78M | 27,567.35 | 635,311 |
| May 28, 2022 | +1.40% | +$401.5200 | $28,629.8100 | $29,266.0000 | $28,450.0000 | $29,031.3300 | $994.67M | 34,479.35 | 684,423 |
| May 27, 2022 | -1.96% | $-571.5500 | $29,201.3500 | $29,397.6600 | $28,282.9000 | $28,629.8000 | $2.63B | 90,998.52 | 1,321,406 |
| May 26, 2022 | -1.15% | $-340.7900 | $29,542.1400 | $29,886.6400 | $28,019.5600 | $29,201.3500 | $2.76B | 94,581.65 | 1,431,112 |
| May 25, 2022 | -0.38% | $-112.4300 | $29,654.5800 | $30,223.7400 | $29,294.2100 | $29,542.1500 | $1.77B | 59,537.39 | 985,440 |
| May 24, 2022 | +1.87% | +$545.4400 | $29,109.1400 | $29,845.8600 | $28,669.0000 | $29,654.5800 | $1.74B | 59,442.96 | 946,421 |
| May 23, 2022 | -3.91% | $-1,184.7800 | $30,293.9300 | $30,670.5100 | $28,866.3500 | $29,109.1500 | $1.91B | 63,901.50 | 1,328,317 |
| May 22, 2022 | +2.88% | +$848.8700 | $29,445.0700 | $30,487.9900 | $29,255.1100 | $30,293.9400 | $1.08B | 36,158.99 | 862,880 |
| May 21, 2022 | +0.84% | +$244.0500 | $29,201.0100 | $29,656.1800 | $28,947.2800 | $29,445.0600 | $616.19M | 20,987.13 | 643,486 |
| May 20, 2022 | -3.69% | $-1,118.2100 | $30,319.2200 | $30,777.3300 | $28,730.0000 | $29,201.0100 | $1.80B | 60,517.25 | 1,694,004 |
| May 19, 2022 | +5.59% | +$1,603.9000 | $28,715.3300 | $30,545.1800 | $28,691.3800 | $30,319.2300 | $2.01B | 67,877.36 | 1,860,780 |
| May 18, 2022 | -5.68% | $-1,729.6100 | $30,444.9300 | $30,709.9900 | $28,654.4700 | $28,715.3200 | $1.76B | 59,749.16 | 1,379,212 |
| May 17, 2022 | +1.91% | +$570.9200 | $29,874.0100 | $30,788.3700 | $29,450.3800 | $30,444.9300 | $1.72B | 56,724.13 | 1,175,382 |
| May 16, 2022 | -4.64% | $-1,454.8800 | $31,328.8900 | $31,328.9000 | $29,087.0400 | $29,874.0100 | $2.19B | 73,082.20 | 1,561,954 |
| May 15, 2022 | +4.13% | +$1,242.1500 | $30,086.7400 | $31,460.0000 | $29,480.0000 | $31,328.8900 | $1.40B | 46,275.67 | 1,016,769 |
| May 14, 2022 | +2.73% | +$799.6900 | $29,287.0500 | $30,343.2700 | $28,630.0000 | $30,086.7400 | $1.50B | 51,095.88 | 1,204,626 |
| May 13, 2022 | +0.89% | +$257.3100 | $29,029.7400 | $31,083.3700 | $28,751.6700 | $29,287.0500 | $2.96B | 97,872.37 | 2,051,900 |
| May 12, 2022 | -0.25% | $-74.1900 | $29,103.9400 | $30,243.0000 | $26,700.0000 | $29,029.7500 | $5.80B | 204,507.26 | 3,951,233 |
| May 11, 2022 | -6.17% | $-1,913.1700 | $31,017.1100 | $32,162.5900 | $27,785.0000 | $29,103.9400 | $6.30B | 207,063.74 | 3,559,270 |
| May 10, 2022 | +3.14% | +$942.8700 | $30,074.2300 | $32,658.9900 | $29,730.4000 | $31,017.1000 | $5.18B | 165,532.00 | 2,470,325 |
| May 09, 2022 | -11.64% | $-3,962.0800 | $34,038.3900 | $34,243.1500 | $30,033.3300 | $30,076.3100 | $6.17B | 191,876.93 | 2,564,538 |
| May 08, 2022 | -4.04% | $-1,434.0000 | $35,472.4000 | $35,514.2200 | $33,713.9500 | $34,038.4000 | $2.50B | 72,445.64 | 1,301,451 |
| May 07, 2022 | -1.50% | $-541.3800 | $36,013.7700 | $36,146.3000 | $34,785.0000 | $35,472.3900 | $1.22B | 34,281.71 | 746,488 |
| May 06, 2022 | -1.48% | $-539.2000 | $36,552.9700 | $36,675.6300 | $35,258.0000 | $36,013.7700 | $2.47B | 68,437.80 | 1,214,518 |
| May 05, 2022 | -7.90% | $-3,137.0300 | $39,690.0000 | $39,845.5100 | $35,571.9000 | $36,552.9700 | $3.33B | 88,722.43 | 1,979,692 |
| May 04, 2022 | +5.20% | +$1,961.0500 | $37,728.9500 | $40,023.7700 | $37,670.0000 | $39,690.0000 | $2.44B | 62,574.62 | 1,238,847 |
| May 03, 2022 | -2.07% | $-796.2100 | $38,525.1600 | $38,651.5100 | $37,517.8000 | $37,728.9500 | $1.54B | 40,316.45 | 1,005,131 |
| May 02, 2022 | +0.15% | +$56.8100 | $38,468.3500 | $39,167.3400 | $38,052.0000 | $38,525.1600 | $2.06B | 53,200.93 | 1,053,893 |
| May 01, 2022 | +2.23% | +$837.5500 | $37,630.8000 | $38,675.0000 | $37,386.3800 | $38,468.3500 | $1.48B | 38,812.24 | 1,021,157 |
BTC — May 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Bitcoin across May 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+2.23%
$38,468.3500
2
+0.15%
$38,525.1600
3
-2.07%
$37,728.9500
4
+5.20%
$39,690.0000
5
-7.90%
$36,552.9700
6
-1.48%
$36,013.7700
7
-1.50%
$35,472.3900
8
-4.04%
$34,038.4000
9
-11.64%
$30,076.3100
10
+3.14%
$31,017.1000
11
-6.17%
$29,103.9400
12
-0.25%
$29,029.7500
13
+0.89%
$29,287.0500
14
+2.73%
$30,086.7400
15
+4.13%
$31,328.8900
16
-4.64%
$29,874.0100
17
+1.91%
$30,444.9300
18
-5.68%
$28,715.3200
19
+5.59%
$30,319.2300
20
-3.69%
$29,201.0100
21
+0.84%
$29,445.0600
22
+2.88%
$30,293.9400
23
-3.91%
$29,109.1500
24
+1.87%
$29,654.5800
25
-0.38%
$29,542.1500
26
-1.15%
$29,201.3500
27
-1.96%
$28,629.8000
28
+1.40%
$29,031.3300
29
+1.50%
$29,468.1000
30
+7.69%
$31,734.2200
31
+0.21%
$31,801.0400
BTC — May 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Bitcoin in May 2022.
Monthly Summaries for BTC
Explore other months of Bitcoin price history by year.
Explore summaries for May 2022
Compare how other coins performed in the same month.
Keep researching BTC
Switch to a shorter timeframe or size a position using the numbers above.