The closing price for Bitcoin (BTC) on August 27, 2021 was $49,058.67. It was up 4.8% for the day. The latest price is $94,156.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 27 2021 23:00 | $49,012.86 | $49,112.79 | $48,923.58 | $49,058.67 | 572,729,344 |
August 27 2021 21:00 | $48,960.14 | $49,061.20 | $48,905.65 | $49,015.84 | 168,638,464 |
August 27 2021 20:00 | $48,343.69 | $49,082.36 | $48,247.97 | $48,953.65 | 738,664,448 |
August 27 2021 19:00 | $48,359.21 | $48,523.75 | $48,321.07 | $48,359.31 | — |
August 27 2021 18:00 | $48,225.79 | $48,381.72 | $48,173.60 | $48,359.75 | 203,786,240 |
August 27 2021 17:00 | $48,263.41 | $48,350.14 | $48,190.07 | $48,190.07 | 188,608,512 |
August 27 2021 16:00 | $48,215.20 | $48,300.69 | $48,067.71 | $48,243.83 | 593,709,056 |
August 27 2021 15:00 | $48,152.96 | $48,410.22 | $48,152.96 | $48,223.89 | 185,458,688 |
August 27 2021 14:00 | $47,310.37 | $48,183.84 | $47,310.37 | $48,134.00 | 757,028,864 |
August 27 2021 13:00 | $47,391.93 | $47,391.93 | $47,123.76 | $47,321.80 | 637,204,480 |
August 27 2021 12:00 | $47,543.48 | $47,543.48 | $47,297.36 | $47,411.25 | — |
August 27 2021 11:00 | $47,472.64 | $47,792.27 | $47,437.04 | $47,660.23 | 859,312,128 |
August 27 2021 10:00 | $47,331.68 | $47,504.27 | $47,271.95 | $47,499.15 | — |
August 27 2021 09:00 | $47,217.82 | $47,324.82 | $47,055.29 | $47,235.97 | — |
August 27 2021 08:00 | $47,521.80 | $47,527.76 | $47,180.15 | $47,180.15 | — |
August 27 2021 07:00 | $47,214.07 | $47,489.22 | $46,918.14 | $47,489.22 | — |
August 27 2021 06:00 | $47,166.30 | $47,245.61 | $47,075.95 | $47,195.05 | — |
August 27 2021 05:00 | $46,934.60 | $47,194.25 | $46,892.24 | $47,075.10 | — |
August 27 2021 04:00 | $46,822.23 | $46,949.30 | $46,621.89 | $46,858.62 | 324,872,192 |
August 27 2021 03:00 | $47,218.30 | $47,218.30 | $46,731.05 | $46,816.68 | — |
August 27 2021 02:00 | $47,247.16 | $47,458.05 | $47,241.48 | $47,245.24 | — |
August 27 2021 01:00 | $47,269.50 | $47,635.15 | $47,214.94 | $47,287.24 | 151,865,344 |
August 27 2021 00:58 | $47,239.95 | $47,239.95 | $47,239.95 | $47,239.95 | — |
August 27 2021 00:00 | $46,829.29 | $47,041.86 | $46,394.28 | $47,019.51 | 733,708,288 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
