The closing price for Bitcoin (BTC) last Thursday was $91,287.60. It was up 0.9% for the day. The latest price is $92,431.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 27 2025 23:00 | $91,313.52 | $91,519.77 | $91,223.36 | $91,287.60 | — |
November 27 2025 22:00 | $91,443.11 | $91,573.65 | $91,223.91 | $91,304.48 | — |
November 27 2025 21:00 | $91,411.20 | $91,560.41 | $91,309.49 | $91,438.14 | — |
November 27 2025 20:00 | $91,542.53 | $91,566.30 | $91,401.34 | $91,456.75 | — |
November 27 2025 19:00 | $91,791.74 | $91,791.74 | $91,517.31 | $91,537.89 | — |
November 27 2025 18:00 | $91,480.24 | $91,811.37 | $91,388.36 | $91,792.30 | — |
November 27 2025 17:00 | $91,448.73 | $91,569.08 | $91,334.07 | $91,477.42 | 934,858,752 |
November 27 2025 16:00 | $90,935.91 | $91,521.34 | $90,871.36 | $91,455.77 | — |
November 27 2025 15:00 | $90,780.10 | $90,962.18 | $90,654.82 | $90,959.48 | — |
November 27 2025 14:00 | $90,845.44 | $90,941.94 | $90,632.59 | $90,803.49 | — |
November 27 2025 13:00 | $91,015.43 | $91,050.89 | $90,489.52 | $90,935.61 | 1,362,329,600 |
November 27 2025 12:00 | $91,383.95 | $91,423.59 | $90,975.65 | $90,975.65 | — |
November 27 2025 11:00 | $91,620.02 | $91,620.02 | $91,386.91 | $91,386.91 | 288,276,480 |
November 27 2025 10:00 | $91,532.38 | $91,727.27 | $91,371.55 | $91,637.21 | 59,826,176 |
November 27 2025 09:00 | $91,489.32 | $91,836.63 | $91,484.05 | $91,553.40 | 460,120,064 |
November 27 2025 08:00 | $91,412.60 | $91,494.80 | $91,253.48 | $91,494.80 | 129,515,520 |
November 27 2025 07:00 | $91,254.80 | $91,479.16 | $91,152.77 | $91,395.10 | 237,469,696 |
November 27 2025 06:00 | $91,006.59 | $91,378.63 | $90,991.16 | $91,245.72 | 108,191,744 |
November 27 2025 05:00 | $91,222.48 | $91,509.85 | $90,941.80 | $90,964.63 | 575,160,320 |
November 27 2025 04:00 | $91,138.74 | $91,326.12 | $91,059.65 | $91,257.51 | — |
November 27 2025 03:00 | $91,399.32 | $91,567.75 | $91,349.80 | $91,404.03 | 2,189,377,536 |
November 27 2025 02:00 | $91,138.65 | $91,862.00 | $90,919.96 | $91,435.85 | 10,395,291,648 |
November 27 2025 01:00 | $90,469.71 | $91,038.15 | $90,461.30 | $91,038.15 | 7,275,081,728 |
November 27 2025 00:00 | $90,474.99 | $90,578.84 | $90,127.21 | $90,492.70 | — |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
