Bitcoin (BTC) returned 3.5% in May 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2012 | $5.16 | $5.42 | $4.31 | $5.18 | 39,747 |
May 30 2012 | $5.16 | $6.45 | $4.91 | $5.16 | 40,003 |
May 29 2012 | $5.12 | $5.53 | $4.38 | $5.16 | 61,321 |
May 28 2012 | $5.14 | $5.40 | $4.29 | $5.14 | 27,538 |
May 27 2012 | $5.11 | $5.54 | $4.85 | $5.14 | 15,764 |
May 26 2012 | $5.15 | $5.30 | $4.14 | $5.10 | 16,590 |
May 25 2012 | $5.13 | $5.67 | $4.98 | $5.15 | 22,978 |
May 24 2012 | $5.14 | $5.51 | $4.67 | $5.12 | 28,974 |
May 23 2012 | $5.10 | $5.61 | $4.65 | $5.14 | 53,092 |
May 22 2012 | $5.15 | $5.98 | $4.37 | $5.10 | 46,637 |
May 21 2012 | $5.12 | $5.25 | $4.10 | $5.15 | 33,767 |
May 20 2012 | $5.10 | $5.68 | $4.75 | $5.12 | 18,682 |
May 19 2012 | $5.14 | $6.60 | $4.91 | $5.10 | 23,205 |
May 18 2012 | $5.10 | $6.72 | $4.98 | $5.13 | 52,536 |
May 17 2012 | $5.09 | $5.12 | $4.29 | $5.10 | 26,652 |
May 16 2012 | $5.04 | $5.98 | $4.49 | $5.09 | 69,467 |
May 15 2012 | $5.01 | $5.50 | $4.37 | $5.04 | 43,987 |
May 14 2012 | $4.95 | $5.64 | $4.68 | $5.01 | 52,922 |
May 13 2012 | $5.02 | $5.61 | $4.62 | $4.95 | 14,103 |
May 12 2012 | $5.03 | $5.17 | $4.32 | $5.02 | 20,904 |
May 11 2012 | $4.97 | $5.69 | $4.72 | $5.03 | 63,353 |
May 10 2012 | $5.07 | $5.77 | $4.77 | $4.96 | 69,886 |
May 09 2012 | $5.09 | $5.18 | $4.20 | $5.06 | 38,714 |
May 08 2012 | $5.08 | $5.38 | $4.09 | $5.10 | 68,273 |
May 07 2012 | $5.08 | $6.55 | $5.03 | $5.09 | 46,199 |
