The closing price for Bitcoin (BTC) on March 27, 2022 was $46,822.81. It was up 5.2% for the day. The latest price is $111,910.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 27 2022 23:00 | $46,682.41 | $46,827.55 | $46,575.46 | $46,822.81 | 726,233,088 |
March 27 2022 22:00 | $46,516.77 | $46,769.20 | $46,393.39 | $46,699.75 | 2,233,051,136 |
March 27 2022 21:00 | $46,070.28 | $46,571.37 | $45,958.74 | $46,555.03 | 2,146,236,416 |
March 27 2022 20:00 | $44,838.89 | $46,099.51 | $44,773.57 | $46,079.12 | 3,808,917,504 |
March 27 2022 19:00 | $44,869.73 | $44,875.68 | $44,826.88 | $44,835.32 | — |
March 27 2022 18:00 | $44,903.52 | $44,931.00 | $44,863.12 | $44,873.51 | 170,551,296 |
March 27 2022 17:00 | $44,899.90 | $44,930.48 | $44,808.79 | $44,905.53 | 128,989,184 |
March 27 2022 16:00 | $44,837.32 | $44,907.47 | $44,772.29 | $44,897.61 | — |
March 27 2022 15:00 | $44,647.75 | $44,842.76 | $44,560.68 | $44,836.59 | 853,805,056 |
March 27 2022 14:00 | $44,606.44 | $44,711.18 | $44,605.87 | $44,656.89 | 260,605,952 |
March 27 2022 13:00 | $44,439.58 | $44,609.56 | $44,437.29 | $44,609.56 | 536,725,504 |
March 27 2022 12:00 | $44,554.05 | $44,590.79 | $44,449.08 | $44,449.08 | 47,910,912 |
March 27 2022 11:00 | $44,554.04 | $44,602.65 | $44,543.75 | $44,551.11 | 67,303,424 |
March 27 2022 10:00 | $44,581.38 | $44,618.73 | $44,565.75 | $44,565.75 | 163,624,960 |
March 27 2022 09:00 | $44,624.45 | $44,688.96 | $44,589.59 | $44,601.24 | 39,112,704 |
March 27 2022 08:00 | $44,721.26 | $44,738.16 | $44,628.07 | $44,628.07 | — |
March 27 2022 07:00 | $44,664.51 | $44,720.27 | $44,659.09 | $44,720.27 | — |
March 27 2022 06:00 | $44,651.29 | $44,714.76 | $44,647.07 | $44,660.78 | 80,535,552 |
March 27 2022 05:00 | $44,622.29 | $44,695.95 | $44,613.95 | $44,656.34 | — |
March 27 2022 04:00 | $44,701.73 | $44,749.52 | $44,598.12 | $44,628.81 | 125,876,224 |
March 27 2022 03:00 | $44,708.94 | $44,714.55 | $44,642.01 | $44,700.03 | — |
March 27 2022 02:28 | $44,851.92 | $44,851.92 | $44,851.92 | $44,851.92 | — |
March 27 2022 02:00 | $44,690.79 | $44,864.41 | $44,688.91 | $44,864.41 | 373,929,984 |
March 27 2022 01:00 | $44,695.98 | $44,721.02 | $44,632.75 | $44,688.55 | 214,548,480 |
March 27 2022 00:00 | $44,505.36 | $44,695.63 | $44,505.36 | $44,695.63 | 359,274,496 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
