The closing price for Bitcoin (BTC) on November 27, 2022 was $16,443.74. It was down 0.1% for the day. The latest price is $96,119.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 27 2022 23:00 | $16,586.66 | $16,586.66 | $16,437.03 | $16,443.74 | 798,760,960 |
November 27 2022 22:00 | $16,589.29 | $16,594.41 | $16,578.42 | $16,588.43 | 31,191,040 |
November 27 2022 21:00 | $16,561.83 | $16,590.37 | $16,560.42 | $16,589.37 | — |
November 27 2022 20:00 | $16,556.07 | $16,565.36 | $16,551.54 | $16,562.05 | 96,626,688 |
November 27 2022 19:00 | $16,559.42 | $16,562.93 | $16,543.55 | $16,555.26 | — |
November 27 2022 18:00 | $16,537.02 | $16,559.76 | $16,537.02 | $16,559.76 | 187,633,664 |
November 27 2022 17:00 | $16,547.38 | $16,549.07 | $16,532.08 | $16,537.08 | 204,517,376 |
November 27 2022 16:00 | $16,576.86 | $16,576.86 | $16,547.49 | $16,547.49 | 231,663,616 |
November 27 2022 15:00 | $16,540.51 | $16,578.73 | $16,532.58 | $16,577.20 | — |
November 27 2022 14:00 | $16,544.33 | $16,557.35 | $16,532.95 | $16,537.34 | — |
November 27 2022 13:00 | $16,559.71 | $16,561.31 | $16,538.07 | $16,543.89 | 94,322,688 |
November 27 2022 12:00 | $16,551.13 | $16,576.35 | $16,548.06 | $16,562.09 | 67,940,352 |
November 27 2022 11:00 | $16,550.97 | $16,558.29 | $16,538.05 | $16,549.35 | 142,348,288 |
November 27 2022 10:00 | $16,528.70 | $16,577.94 | $16,521.29 | $16,549.37 | 224,014,336 |
November 27 2022 09:00 | $16,533.53 | $16,540.10 | $16,525.43 | $16,530.76 | 173,801,472 |
November 27 2022 08:00 | $16,563.75 | $16,575.79 | $16,533.89 | $16,533.89 | 344,195,072 |
November 27 2022 07:00 | $16,560.12 | $16,568.22 | $16,558.13 | $16,565.98 | 94,449,664 |
November 27 2022 06:00 | $16,546.21 | $16,580.59 | $16,543.69 | $16,559.99 | 117,129,216 |
November 27 2022 05:00 | $16,560.58 | $16,570.60 | $16,546.52 | $16,546.52 | 430,913,536 |
November 27 2022 04:00 | $16,532.89 | $16,580.54 | $16,531.79 | $16,559.07 | 292,980,736 |
November 27 2022 03:29 | $16,540.00 | $16,540.00 | $16,540.00 | $16,540.00 | — |
November 27 2022 03:00 | $16,528.59 | $16,543.82 | $16,528.35 | $16,538.20 | 143,169,536 |
November 27 2022 02:00 | $16,488.51 | $16,528.51 | $16,488.51 | $16,528.51 | 136,992,768 |
November 27 2022 01:00 | $16,469.12 | $16,500.50 | $16,467.28 | $16,486.95 | 58,011,648 |
November 27 2022 00:00 | $16,463.88 | $16,489.96 | $16,457.90 | $16,469.28 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
