The closing price for Bitcoin (BTC) on April 27, 2022 was $39,243.46. It was up 2.9% for the day. The latest price is $95,611.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 27 2022 23:00 | $39,085.38 | $39,246.50 | $39,085.38 | $39,243.46 | — |
April 27 2022 22:00 | $39,215.95 | $39,252.12 | $39,092.89 | $39,096.11 | — |
April 27 2022 21:00 | $39,110.27 | $39,263.51 | $39,110.00 | $39,207.91 | — |
April 27 2022 20:00 | $38,863.13 | $39,183.55 | $38,861.80 | $39,113.66 | — |
April 27 2022 19:00 | $38,863.24 | $38,863.24 | $38,730.63 | $38,859.50 | — |
April 27 2022 18:00 | $39,125.43 | $39,157.94 | $38,877.39 | $38,877.39 | — |
April 27 2022 17:00 | $39,171.31 | $39,202.74 | $39,018.79 | $39,131.20 | — |
April 27 2022 16:00 | $38,978.90 | $39,256.26 | $38,978.90 | $39,164.23 | — |
April 27 2022 15:00 | $38,711.66 | $39,019.60 | $38,708.30 | $38,962.37 | 93,069,312 |
April 27 2022 14:00 | $39,328.14 | $39,340.86 | $38,567.43 | $38,719.79 | 196,608 |
April 27 2022 13:00 | $38,918.81 | $39,368.57 | $38,836.83 | $39,328.99 | 497,975,296 |
April 27 2022 12:00 | $38,948.17 | $39,090.66 | $38,918.78 | $38,922.12 | 430,968,832 |
April 27 2022 11:00 | $39,098.52 | $39,098.89 | $38,791.92 | $38,954.07 | 271,798,272 |
April 27 2022 10:00 | $39,077.60 | $39,099.06 | $38,991.65 | $39,086.36 | 243,396,608 |
April 27 2022 09:00 | $38,965.07 | $39,080.41 | $38,900.43 | $39,080.41 | 521,342,976 |
April 27 2022 08:00 | $38,900.41 | $39,161.33 | $38,792.55 | $38,960.67 | 1,218,912,256 |
April 27 2022 07:00 | $38,634.85 | $38,895.95 | $38,634.85 | $38,895.95 | 676,806,656 |
April 27 2022 06:00 | $38,440.14 | $38,660.68 | $38,429.90 | $38,626.82 | 75,808,768 |
April 27 2022 05:00 | $38,415.95 | $38,502.53 | $38,409.50 | $38,449.39 | 120,926,208 |
April 27 2022 04:00 | $38,366.80 | $38,445.82 | $38,350.37 | $38,414.83 | 159,277,056 |
April 27 2022 03:00 | $38,409.80 | $38,445.33 | $38,368.82 | $38,368.82 | 240,709,632 |
April 27 2022 02:29 | $38,352.70 | $38,352.70 | $38,352.70 | $38,352.70 | — |
April 27 2022 02:00 | $38,303.04 | $38,347.80 | $38,302.43 | $38,343.42 | 245,223,424 |
April 27 2022 01:00 | $38,168.60 | $38,303.44 | $38,168.60 | $38,294.75 | 451,194,880 |
April 27 2022 00:00 | $38,120.30 | $38,215.72 | $38,021.35 | $38,161.34 | 644,472,832 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
