The closing price for Bitcoin (BTC) on February 27, 2022 was $37,728.96. It was down 3.5% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2022 23:00 | $37,811.32 | $37,811.32 | $37,470.86 | $37,728.96 | 522,086,400 |
February 27 2022 22:00 | $37,509.39 | $37,831.60 | $37,465.45 | $37,761.90 | 531,824,640 |
February 27 2022 21:00 | $37,963.90 | $37,995.26 | $37,268.98 | $37,536.85 | 1,026,408,448 |
February 27 2022 20:00 | $37,682.09 | $38,171.11 | $37,583.11 | $38,010.14 | 1,780,303,872 |
February 27 2022 19:00 | $38,932.44 | $38,970.61 | $37,851.12 | $37,851.12 | 1,024,489,472 |
February 27 2022 18:00 | $39,030.31 | $39,100.83 | $38,903.68 | $38,933.46 | 69,236,736 |
February 27 2022 17:00 | $39,090.96 | $39,116.38 | $39,035.61 | $39,037.34 | — |
February 27 2022 16:00 | $39,343.78 | $39,347.82 | $39,032.60 | $39,092.71 | — |
February 27 2022 15:00 | $38,822.96 | $39,350.29 | $38,813.96 | $39,341.24 | 764,635,136 |
February 27 2022 14:00 | $39,049.51 | $39,124.13 | $38,790.73 | $38,790.73 | 385,400,832 |
February 27 2022 13:00 | $39,751.79 | $39,752.20 | $38,896.77 | $38,990.68 | 858,497,024 |
February 27 2022 12:00 | $39,473.71 | $39,778.94 | $39,412.08 | $39,757.46 | 525,041,664 |
February 27 2022 11:00 | $39,362.21 | $39,496.17 | $39,315.36 | $39,471.10 | 266,926,080 |
February 27 2022 10:00 | $39,039.75 | $39,400.05 | $39,023.22 | $39,346.46 | 461,481,984 |
February 27 2022 09:00 | $38,817.16 | $39,049.20 | $38,802.21 | $39,046.68 | 55,445,504 |
February 27 2022 08:00 | $38,823.04 | $38,847.14 | $38,702.97 | $38,826.25 | — |
February 27 2022 07:00 | $38,795.41 | $38,866.28 | $38,783.47 | $38,821.23 | — |
February 27 2022 06:00 | $38,621.27 | $38,807.00 | $38,621.27 | $38,807.00 | 74,181,632 |
February 27 2022 05:00 | $38,569.71 | $38,730.62 | $38,510.85 | $38,635.18 | — |
February 27 2022 04:00 | $38,630.95 | $38,655.56 | $38,525.54 | $38,562.64 | — |
February 27 2022 03:28 | $38,649.95 | $38,649.95 | $38,649.95 | $38,649.95 | — |
February 27 2022 03:00 | $38,574.63 | $38,646.84 | $38,547.77 | $38,646.84 | 87,148,544 |
February 27 2022 02:00 | $38,393.29 | $38,578.35 | $38,293.50 | $38,578.35 | 291,638,272 |
February 27 2022 01:00 | $38,831.09 | $38,851.54 | $38,431.08 | $38,442.70 | 302,554,112 |
February 27 2022 00:00 | $39,098.70 | $39,216.59 | $38,811.97 | $38,877.79 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
