The closing price for Bitcoin (BTC) on August 27, 2022 was $20,056.86. It was down 1% for the day. The latest price is $95,423.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 27 2022 23:00 | $20,029.97 | $20,076.45 | $20,015.65 | $20,056.86 | — |
August 27 2022 22:00 | $19,945.96 | $20,066.20 | $19,917.07 | $20,029.09 | 307,945,472 |
August 27 2022 21:00 | $19,996.44 | $20,025.81 | $19,944.01 | $19,944.01 | — |
August 27 2022 20:00 | $20,028.80 | $20,032.67 | $19,968.73 | $19,986.65 | — |
August 27 2022 19:00 | $19,970.09 | $20,031.85 | $19,963.35 | $20,031.85 | — |
August 27 2022 18:00 | $20,002.09 | $20,005.71 | $19,969.99 | $19,970.51 | — |
August 27 2022 17:00 | $20,011.77 | $20,084.14 | $20,001.80 | $20,006.14 | — |
August 27 2022 16:00 | $20,029.05 | $20,029.05 | $19,890.52 | $20,011.03 | — |
August 27 2022 15:00 | $20,113.14 | $20,113.14 | $19,907.65 | $20,032.41 | — |
August 27 2022 14:00 | $20,204.04 | $20,209.83 | $20,115.07 | $20,115.94 | — |
August 27 2022 13:00 | $20,203.28 | $20,221.81 | $20,132.05 | $20,209.69 | — |
August 27 2022 12:00 | $20,232.89 | $20,247.74 | $20,198.71 | $20,203.02 | — |
August 27 2022 11:00 | $20,206.66 | $20,245.10 | $20,194.40 | $20,237.37 | — |
August 27 2022 10:00 | $20,187.31 | $20,242.84 | $20,177.31 | $20,209.11 | — |
August 27 2022 09:00 | $20,236.48 | $20,236.48 | $20,175.88 | $20,188.63 | — |
August 27 2022 08:00 | $20,279.02 | $20,286.31 | $20,233.84 | $20,233.84 | — |
August 27 2022 07:00 | $20,169.83 | $20,277.90 | $20,159.59 | $20,277.90 | — |
August 27 2022 06:00 | $20,132.52 | $20,216.37 | $20,121.54 | $20,168.30 | 240,672,768 |
August 27 2022 05:00 | $20,176.73 | $20,181.49 | $20,020.94 | $20,127.78 | 292,823,040 |
August 27 2022 04:00 | $20,243.92 | $20,243.92 | $20,165.20 | $20,177.98 | 104,321,024 |
August 27 2022 03:00 | $20,251.65 | $20,256.12 | $20,216.15 | $20,246.67 | 150,114,304 |
August 27 2022 02:28 | $20,258.92 | $20,258.92 | $20,258.92 | $20,258.92 | — |
August 27 2022 02:00 | $20,304.17 | $20,304.17 | $20,262.81 | $20,262.81 | 110,645,248 |
August 27 2022 01:00 | $20,327.48 | $20,337.44 | $20,284.17 | $20,306.52 | 242,245,632 |
August 27 2022 00:00 | $20,262.48 | $20,340.78 | $20,204.85 | $20,327.22 | 709,275,648 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
