The closing price for Bitcoin (BTC) on June 27, 2022 was $20,734.62. It was down 1.5% for the day. The latest price is $104,007.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 27 2022 23:00 | $20,817.97 | $20,865.21 | $20,730.80 | $20,734.62 | — |
June 27 2022 22:00 | $20,814.13 | $20,899.51 | $20,796.65 | $20,828.36 | — |
June 27 2022 21:00 | $20,904.97 | $20,905.88 | $20,812.42 | $20,812.42 | — |
June 27 2022 20:00 | $20,863.66 | $20,939.10 | $20,863.50 | $20,900.56 | 115,689,472 |
June 27 2022 19:00 | $20,819.00 | $20,863.02 | $20,764.14 | $20,857.70 | 335,636,480 |
June 27 2022 18:00 | $20,728.51 | $20,910.16 | $20,665.56 | $20,815.96 | 870,606,848 |
June 27 2022 17:00 | $20,746.38 | $20,761.25 | $20,708.97 | $20,720.08 | — |
June 27 2022 16:00 | $20,749.74 | $20,788.55 | $20,699.00 | $20,770.36 | — |
June 27 2022 15:00 | $20,797.81 | $20,797.81 | $20,717.67 | $20,759.44 | 147,789,824 |
June 27 2022 14:00 | $20,808.47 | $20,808.47 | $20,677.79 | $20,756.64 | 1,302,063,104 |
June 27 2022 13:00 | $21,226.09 | $21,254.46 | $20,825.62 | $20,848.92 | 356,567,040 |
June 27 2022 12:00 | $21,311.63 | $21,323.94 | $21,186.21 | $21,186.21 | — |
June 27 2022 11:00 | $21,424.19 | $21,425.38 | $21,309.14 | $21,309.14 | — |
June 27 2022 10:00 | $21,454.56 | $21,456.03 | $21,411.77 | $21,431.97 | 155,736,064 |
June 27 2022 09:00 | $21,454.19 | $21,466.80 | $21,427.51 | $21,463.83 | 387,252,224 |
June 27 2022 08:00 | $21,337.95 | $21,421.81 | $21,337.95 | $21,420.10 | 357,539,840 |
June 27 2022 07:00 | $21,259.66 | $21,378.56 | $21,259.66 | $21,326.30 | 330,401,792 |
June 27 2022 06:00 | $21,188.68 | $21,252.29 | $21,176.51 | $21,252.29 | 457,873,408 |
June 27 2022 05:00 | $21,237.30 | $21,244.77 | $21,164.46 | $21,192.38 | — |
June 27 2022 04:00 | $21,164.01 | $21,251.42 | $21,154.13 | $21,231.67 | 860,536,832 |
June 27 2022 03:00 | $21,130.94 | $21,165.53 | $21,124.61 | $21,165.53 | 109,666,304 |
June 27 2022 02:27 | $21,080.06 | $21,080.06 | $21,080.06 | $21,080.06 | — |
June 27 2022 02:00 | $21,085.39 | $21,098.24 | $21,075.18 | $21,090.31 | 43,991,040 |
June 27 2022 01:00 | $21,052.20 | $21,090.45 | $20,992.75 | $21,082.73 | 449,196,032 |
June 27 2022 00:00 | $21,046.81 | $21,093.18 | $21,021.13 | $21,046.98 | 826,032,128 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
