The closing price for Bitcoin (BTC) on September 27, 2021 was $42,235.73. It was down 2.3% for the day. The latest price is $121,747.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 27 2021 23:00 | $43,187.91 | $43,237.43 | $42,190.63 | $42,235.73 | 353,689,600 |
September 27 2021 22:00 | $43,095.68 | $43,357.82 | $43,032.50 | $43,129.82 | 90,300,416 |
September 27 2021 21:00 | $42,701.84 | $43,150.16 | $42,674.39 | $43,085.96 | 405,794,816 |
September 27 2021 20:00 | $43,050.97 | $43,050.97 | $42,692.93 | $42,692.93 | 133,652,480 |
September 27 2021 19:00 | $43,035.71 | $43,191.43 | $42,978.16 | $43,069.52 | 263,526,400 |
September 27 2021 18:00 | $43,052.38 | $43,211.42 | $42,974.64 | $43,027.02 | 220,928,000 |
September 27 2021 17:00 | $43,078.48 | $43,215.02 | $42,999.65 | $43,053.23 | 199,647,232 |
September 27 2021 16:00 | $43,306.00 | $43,399.88 | $42,929.62 | $43,029.90 | 108,130,304 |
September 27 2021 15:00 | $43,231.64 | $43,327.66 | $43,096.40 | $43,327.66 | 152,793,088 |
September 27 2021 14:00 | $43,547.56 | $44,027.24 | $43,198.93 | $43,216.22 | 325,982,208 |
September 27 2021 13:00 | $43,566.96 | $43,648.82 | $43,405.98 | $43,548.77 | 184,922,112 |
September 27 2021 12:00 | $43,759.67 | $43,796.46 | $43,379.33 | $43,593.83 | 156,172,288 |
September 27 2021 11:00 | $43,828.60 | $43,848.09 | $43,614.21 | $43,752.67 | 53,764,096 |
September 27 2021 10:00 | $43,589.90 | $43,963.87 | $43,586.63 | $43,775.95 | — |
September 27 2021 09:00 | $43,859.79 | $44,093.12 | $43,537.80 | $43,571.84 | — |
September 27 2021 08:00 | $43,730.39 | $43,926.22 | $43,730.39 | $43,855.14 | — |
September 27 2021 07:00 | $43,801.59 | $43,935.41 | $43,746.52 | $43,804.79 | — |
September 27 2021 06:00 | $44,119.46 | $44,233.08 | $43,784.45 | $43,807.66 | 119,398,400 |
September 27 2021 05:00 | $44,067.70 | $44,249.44 | $44,050.09 | $44,133.71 | 144,273,408 |
September 27 2021 04:00 | $44,051.99 | $44,109.38 | $43,964.03 | $44,095.19 | 300,263,424 |
September 27 2021 03:00 | $44,182.21 | $44,241.63 | $43,914.16 | $44,048.71 | 136,290,304 |
September 27 2021 02:00 | $44,288.60 | $44,299.98 | $43,992.87 | $44,175.92 | 260,683,776 |
September 27 2021 01:00 | $43,920.61 | $44,313.25 | $43,778.19 | $44,245.33 | 681,973,760 |
September 27 2021 00:59 | $43,894.04 | $43,894.04 | $43,894.04 | $43,894.04 | — |
September 27 2021 00:00 | $43,234.18 | $43,921.18 | $42,992.07 | $43,850.76 | 1,036,081,152 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
