The closing price for Bitcoin (BTC) on October 27, 2021 was $58,482.39. It was down 3.1% for the day. The latest price is $109,000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 27 2021 23:00 | $58,797.92 | $58,905.30 | $58,474.85 | $58,482.39 | 398,585,856 |
October 27 2021 20:00 | $59,131.41 | $59,484.66 | $59,131.41 | $59,251.22 | 346,681,344 |
October 27 2021 19:00 | $58,790.58 | $59,132.35 | $58,276.64 | $59,122.97 | 1,181,958,144 |
October 27 2021 18:00 | $58,942.96 | $59,209.04 | $58,784.45 | $58,849.25 | — |
October 27 2021 17:00 | $58,945.41 | $59,210.79 | $58,845.01 | $58,953.32 | — |
October 27 2021 16:00 | $58,884.02 | $59,059.53 | $58,626.66 | $58,935.85 | — |
October 27 2021 15:00 | $59,211.63 | $59,383.32 | $58,820.77 | $58,820.77 | — |
October 27 2021 14:00 | $59,049.77 | $59,414.24 | $58,794.59 | $59,216.71 | 130,015,232 |
October 27 2021 13:00 | $59,058.98 | $59,324.96 | $58,959.47 | $59,050.13 | — |
October 27 2021 12:00 | $58,630.85 | $59,074.05 | $58,447.71 | $59,061.44 | 726,564,864 |
October 27 2021 11:00 | $58,991.61 | $59,199.97 | $58,603.29 | $58,603.29 | — |
October 27 2021 10:00 | $58,974.97 | $59,154.08 | $58,526.98 | $59,013.42 | 620,249,088 |
October 27 2021 09:00 | $59,259.30 | $59,259.30 | $58,723.48 | $58,936.27 | 917,221,376 |
October 27 2021 08:00 | $59,961.57 | $59,961.57 | $58,208.19 | $59,296.81 | 4,936,867,840 |
October 27 2021 07:00 | $60,727.70 | $60,932.13 | $59,970.77 | $59,970.77 | 359,284,736 |
October 27 2021 06:00 | $60,971.02 | $61,028.70 | $60,698.56 | $60,721.05 | 485,896,192 |
October 27 2021 05:00 | $61,187.76 | $61,402.75 | $60,910.15 | $60,987.23 | 476,106,752 |
October 27 2021 04:00 | $60,761.07 | $61,435.18 | $60,590.51 | $61,191.75 | 1,057,787,904 |
October 27 2021 03:00 | $60,519.36 | $60,868.47 | $60,427.36 | $60,781.84 | 172,261,376 |
October 27 2021 02:00 | $60,546.21 | $60,652.93 | $60,490.23 | $60,531.11 | 243,093,504 |
October 27 2021 01:00 | $60,712.73 | $60,845.73 | $60,546.18 | $60,546.18 | — |
October 27 2021 00:59 | $60,695.82 | $60,695.82 | $60,695.82 | $60,695.82 | — |
October 27 2021 00:00 | $60,352.00 | $60,778.46 | $60,206.05 | $60,716.21 | 527,015,936 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
