The closing price for Bitcoin (BTC) on October 27, 2022 was $20,268.33. It was down 2.4% for the day. The latest price is $104,328.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 27 2022 23:00 | $20,295.57 | $20,295.57 | $20,255.37 | $20,268.33 | — |
October 27 2022 22:00 | $20,399.74 | $20,418.30 | $20,284.71 | $20,304.17 | — |
October 27 2022 21:00 | $20,422.49 | $20,422.49 | $20,351.42 | $20,397.08 | 339,578,880 |
October 27 2022 20:00 | $20,631.63 | $20,633.70 | $20,318.22 | $20,423.60 | 2,315,825,152 |
October 27 2022 19:00 | $20,588.70 | $20,671.96 | $20,588.70 | $20,629.39 | — |
October 27 2022 18:00 | $20,596.60 | $20,597.94 | $20,571.44 | $20,588.46 | — |
October 27 2022 17:00 | $20,569.44 | $20,627.26 | $20,561.98 | $20,599.00 | — |
October 27 2022 16:00 | $20,573.30 | $20,590.13 | $20,534.18 | $20,567.29 | — |
October 27 2022 15:00 | $20,613.40 | $20,647.24 | $20,569.88 | $20,569.88 | — |
October 27 2022 14:00 | $20,494.91 | $20,687.66 | $20,494.91 | $20,624.31 | — |
October 27 2022 13:00 | $20,703.84 | $20,718.43 | $20,484.91 | $20,484.91 | — |
October 27 2022 12:00 | $20,603.95 | $20,697.07 | $20,581.12 | $20,697.07 | 1,333,944,320 |
October 27 2022 11:00 | $20,554.31 | $20,614.06 | $20,554.31 | $20,600.41 | — |
October 27 2022 10:00 | $20,622.71 | $20,622.71 | $20,527.84 | $20,550.13 | — |
October 27 2022 09:00 | $20,719.82 | $20,719.82 | $20,603.84 | $20,622.67 | — |
October 27 2022 08:00 | $20,718.89 | $20,735.43 | $20,695.58 | $20,718.69 | — |
October 27 2022 07:00 | $20,737.03 | $20,755.55 | $20,702.23 | $20,717.11 | — |
October 27 2022 06:00 | $20,820.29 | $20,824.49 | $20,736.90 | $20,748.80 | — |
October 27 2022 05:00 | $20,828.05 | $20,854.04 | $20,802.97 | $20,831.44 | — |
October 27 2022 04:00 | $20,758.84 | $20,836.69 | $20,743.17 | $20,833.20 | 36,003,840 |
October 27 2022 03:00 | $20,753.79 | $20,759.93 | $20,684.70 | $20,759.93 | 671,240,192 |
October 27 2022 02:29 | $20,779.64 | $20,779.64 | $20,779.64 | $20,779.64 | — |
October 27 2022 02:00 | $20,743.13 | $20,784.13 | $20,736.53 | $20,784.13 | 159,793,152 |
October 27 2022 01:00 | $20,764.14 | $20,794.62 | $20,729.81 | $20,749.73 | 140,140,544 |
October 27 2022 00:00 | $20,775.62 | $20,831.79 | $20,743.88 | $20,765.41 | 229,797,888 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
