The closing price for Bitcoin (BTC) on April 27 was $93,817.15. It was down 0.9% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 27 2025 23:00 | $93,899.30 | $93,899.30 | $93,728.66 | $93,817.15 | 673,417,216 |
April 27 2025 22:00 | $94,305.01 | $94,305.01 | $93,738.18 | $93,987.50 | 93,773,824 |
April 27 2025 21:00 | $94,298.54 | $94,519.95 | $94,226.59 | $94,400.08 | — |
April 27 2025 20:00 | $94,458.41 | $94,458.41 | $94,305.20 | $94,340.16 | — |
April 27 2025 19:00 | $94,310.81 | $94,450.50 | $94,267.27 | $94,436.81 | 11,956,224 |
April 27 2025 18:00 | $94,076.55 | $94,406.70 | $94,045.41 | $94,317.48 | 185,905,152 |
April 27 2025 17:00 | $93,907.81 | $94,170.33 | $93,854.82 | $94,089.17 | 318,783,488 |
April 27 2025 16:00 | $93,952.89 | $93,961.88 | $93,799.66 | $93,801.23 | — |
April 27 2025 15:00 | $94,019.84 | $94,028.83 | $93,848.80 | $93,959.16 | 583,060,480 |
April 27 2025 14:00 | $94,107.40 | $94,190.81 | $94,002.56 | $94,002.56 | — |
April 27 2025 13:00 | $93,781.05 | $94,103.02 | $93,670.03 | $94,103.02 | 43,999,232 |
April 27 2025 12:00 | $93,978.54 | $93,978.54 | $93,759.63 | $93,812.45 | 53,420,032 |
April 27 2025 11:00 | $94,080.90 | $94,097.38 | $93,925.09 | $93,996.94 | — |
April 27 2025 10:00 | $94,185.02 | $94,203.85 | $93,997.19 | $94,042.48 | — |
April 27 2025 09:00 | $94,246.20 | $94,251.52 | $94,143.63 | $94,195.00 | — |
April 27 2025 08:00 | $94,105.04 | $94,340.67 | $94,053.69 | $94,249.98 | — |
April 27 2025 07:00 | $94,064.84 | $94,167.31 | $93,986.89 | $94,105.10 | 54,779,904 |
April 27 2025 06:00 | $93,965.56 | $94,123.77 | $93,926.41 | $94,042.94 | 74,106,880 |
April 27 2025 05:00 | $94,050.20 | $94,156.91 | $93,794.02 | $93,936.79 | 1,145,749,504 |
April 27 2025 04:00 | $94,189.21 | $94,305.23 | $94,085.42 | $94,085.42 | — |
April 27 2025 03:28 | $94,233.19 | $94,233.19 | $94,233.19 | $94,233.19 | — |
April 27 2025 03:00 | $94,364.18 | $94,472.09 | $94,231.65 | $94,231.65 | 4,513,619,968 |
April 27 2025 02:00 | $94,185.99 | $94,501.76 | $94,175.02 | $94,346.57 | 4,564,721,664 |
April 27 2025 01:00 | $94,911.75 | $95,296.88 | $94,179.91 | $94,179.91 | 1,481,279,488 |
April 27 2025 00:00 | $94,662.34 | $95,008.37 | $94,634.19 | $94,932.50 | — |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
