The closing price for Bitcoin (BTC) on May 27, 2022 was $28,621.09. It was down 2.2% for the day. The latest price is $115,135.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 27 2022 23:00 | $28,820.98 | $28,824.96 | $28,600.87 | $28,621.09 | — |
May 27 2022 22:00 | $28,720.86 | $28,868.72 | $28,708.25 | $28,823.03 | — |
May 27 2022 21:00 | $28,766.82 | $28,815.04 | $28,721.54 | $28,721.54 | — |
May 27 2022 20:00 | $28,865.22 | $28,944.21 | $28,775.38 | $28,775.38 | 305,963,008 |
May 27 2022 19:00 | $28,439.84 | $28,888.27 | $28,412.83 | $28,874.72 | 743,772,160 |
May 27 2022 18:00 | $28,375.10 | $28,467.70 | $28,326.61 | $28,446.07 | 627,593,216 |
May 27 2022 17:00 | $28,717.83 | $28,797.08 | $28,376.15 | $28,380.69 | 1,255,180,288 |
May 27 2022 16:00 | $28,831.47 | $28,884.69 | $28,692.62 | $28,706.59 | — |
May 27 2022 15:00 | $28,817.46 | $28,885.85 | $28,703.94 | $28,823.51 | 262,885,376 |
May 27 2022 14:00 | $29,324.21 | $29,324.21 | $28,813.54 | $28,821.67 | — |
May 27 2022 13:00 | $29,218.45 | $29,335.03 | $29,144.32 | $29,331.53 | — |
May 27 2022 12:00 | $28,913.85 | $29,259.71 | $28,886.67 | $29,209.79 | 74,231,808 |
May 27 2022 11:00 | $28,824.56 | $29,011.22 | $28,824.56 | $28,915.56 | — |
May 27 2022 10:00 | $29,051.79 | $29,051.79 | $28,813.05 | $28,813.05 | 52,183,040 |
May 27 2022 09:00 | $28,983.72 | $29,061.82 | $28,911.81 | $29,053.61 | — |
May 27 2022 08:00 | $29,005.08 | $29,085.29 | $28,862.76 | $28,983.56 | — |
May 27 2022 07:00 | $28,929.52 | $29,128.18 | $28,925.27 | $29,007.80 | 979,283,968 |
May 27 2022 06:00 | $28,798.86 | $28,937.34 | $28,660.08 | $28,937.34 | 1,338,011,648 |
May 27 2022 05:00 | $28,932.36 | $29,035.70 | $28,761.77 | $28,793.38 | 1,093,152,768 |
May 27 2022 04:00 | $29,067.63 | $29,088.34 | $28,917.44 | $28,933.02 | 440,868,864 |
May 27 2022 03:00 | $28,952.37 | $29,114.01 | $28,952.37 | $29,074.77 | 377,155,584 |
May 27 2022 02:31 | $29,011.03 | $29,011.03 | $29,011.03 | $29,011.03 | — |
May 27 2022 02:00 | $28,952.26 | $29,044.41 | $28,860.29 | $29,001.53 | 625,709,056 |
May 27 2022 01:00 | $29,096.59 | $29,096.59 | $28,936.58 | $28,971.90 | 997,556,224 |
May 27 2022 00:00 | $29,251.14 | $29,346.94 | $29,096.51 | $29,098.12 | 699,060,224 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
