The closing price for Bitcoin (BTC) on March 27, 2023 was $27,204.36. It was down 2.8% for the day. The latest price is $95,462.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 27 2023 22:00 | $27,175.63 | $27,225.68 | $27,144.90 | $27,204.36 | 11,382,784 |
March 27 2023 21:00 | $27,038.72 | $27,170.97 | $27,018.40 | $27,170.97 | 250,189,824 |
March 27 2023 20:00 | $26,955.59 | $27,048.53 | $26,931.81 | $27,039.44 | 142,600,192 |
March 27 2023 19:00 | $27,095.13 | $27,133.28 | $26,969.73 | $26,969.73 | 165,457,920 |
March 27 2023 18:00 | $26,959.27 | $27,159.37 | $26,959.27 | $27,094.99 | 213,796,864 |
March 27 2023 17:00 | $27,116.98 | $27,202.18 | $26,951.69 | $26,959.30 | 263,540,736 |
March 27 2023 16:00 | $26,909.13 | $27,287.62 | $26,889.60 | $27,111.37 | 915,655,680 |
March 27 2023 15:00 | $26,986.47 | $26,986.47 | $26,606.69 | $26,918.96 | 1,874,670,592 |
March 27 2023 14:00 | $27,707.65 | $27,731.52 | $27,173.72 | $27,173.72 | 407,141,376 |
March 27 2023 13:00 | $27,746.85 | $27,836.07 | $27,670.61 | $27,696.43 | 22,554,624 |
March 27 2023 12:00 | $27,905.26 | $27,922.93 | $27,727.69 | $27,741.67 | — |
March 27 2023 11:00 | $27,923.16 | $27,979.06 | $27,861.51 | $27,901.75 | 110,043,136 |
March 27 2023 10:00 | $27,939.85 | $27,947.81 | $27,882.62 | $27,905.41 | 63,746,048 |
March 27 2023 09:00 | $27,850.60 | $27,953.13 | $27,830.82 | $27,946.98 | 20,669,440 |
March 27 2023 08:00 | $27,811.15 | $27,865.33 | $27,791.53 | $27,847.94 | — |
March 27 2023 07:00 | $27,798.00 | $27,846.73 | $27,775.22 | $27,806.90 | 181,011,456 |
March 27 2023 06:00 | $27,713.25 | $27,799.73 | $27,693.45 | $27,799.73 | 198,162,432 |
March 27 2023 05:00 | $27,922.65 | $27,922.65 | $27,694.71 | $27,694.71 | 168,997,888 |
March 27 2023 04:00 | $27,902.64 | $27,934.37 | $27,880.49 | $27,913.70 | 107,486,208 |
March 27 2023 03:00 | $27,884.26 | $27,927.31 | $27,847.00 | $27,907.15 | — |
March 27 2023 02:28 | $27,846.62 | $27,846.62 | $27,846.62 | $27,846.62 | — |
March 27 2023 02:00 | $27,849.75 | $27,879.55 | $27,814.42 | $27,866.22 | 77,312,000 |
March 27 2023 01:00 | $28,014.14 | $28,031.51 | $27,835.45 | $27,858.88 | 142,208,000 |
March 27 2023 00:00 | $27,994.07 | $28,037.93 | $27,938.02 | $28,016.97 | 32,004,096 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
