The closing price for Bitcoin (BTC) on September 27, 2022 was $19,009.91. It was down 1.1% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 27 2022 22:00 | $19,009.90 | $19,009.91 | $19,005.15 | $19,009.91 | 172,359,680 |
September 27 2022 21:00 | $19,051.15 | $19,063.48 | $19,009.07 | $19,010.03 | 508,583,936 |
September 27 2022 20:00 | $19,086.92 | $19,094.34 | $19,003.30 | $19,050.37 | 511,647,744 |
September 27 2022 19:00 | $19,119.76 | $19,144.19 | $19,016.50 | $19,108.36 | 619,364,352 |
September 27 2022 18:00 | $18,973.01 | $19,133.45 | $18,915.67 | $19,115.97 | 1,635,598,336 |
September 27 2022 17:00 | $19,141.71 | $19,141.71 | $18,938.37 | $18,961.32 | 2,131,070,976 |
September 27 2022 16:00 | $19,985.13 | $19,985.13 | $19,091.90 | $19,157.46 | 2,838,446,080 |
September 27 2022 15:00 | $20,210.63 | $20,223.22 | $20,038.45 | $20,038.45 | 189,644,800 |
September 27 2022 14:00 | $20,198.87 | $20,219.50 | $20,132.36 | $20,209.43 | 641,449,984 |
September 27 2022 13:00 | $20,287.65 | $20,302.64 | $20,148.33 | $20,196.32 | 407,576,576 |
September 27 2022 12:00 | $20,256.83 | $20,338.46 | $20,236.47 | $20,296.45 | 10,858,496 |
September 27 2022 11:00 | $20,224.73 | $20,294.34 | $20,201.47 | $20,258.74 | — |
September 27 2022 10:00 | $20,170.89 | $20,253.52 | $20,170.89 | $20,226.39 | — |
September 27 2022 09:00 | $20,154.26 | $20,183.43 | $20,118.11 | $20,168.14 | — |
September 27 2022 08:00 | $20,198.89 | $20,206.70 | $20,152.33 | $20,152.33 | — |
September 27 2022 07:00 | $20,201.14 | $20,249.34 | $20,187.66 | $20,202.16 | — |
September 27 2022 06:00 | $20,152.65 | $20,263.89 | $20,152.65 | $20,202.71 | 759,459,840 |
September 27 2022 05:00 | $20,049.01 | $20,145.07 | $19,990.08 | $20,145.07 | 579,309,568 |
September 27 2022 04:00 | $20,106.70 | $20,112.85 | $20,022.26 | $20,051.27 | 841,515,008 |
September 27 2022 03:00 | $19,882.53 | $20,228.72 | $19,882.53 | $20,127.30 | 2,137,767,936 |
September 27 2022 02:28 | $19,776.66 | $19,776.66 | $19,776.66 | $19,776.66 | — |
September 27 2022 02:00 | $19,779.08 | $19,779.08 | $19,716.33 | $19,774.48 | 257,212,416 |
September 27 2022 01:00 | $19,332.40 | $19,794.51 | $19,332.40 | $19,787.82 | 1,475,096,576 |
September 27 2022 00:00 | $19,221.84 | $19,339.69 | $19,204.06 | $19,329.25 | 369,319,936 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
