The closing price for Bitcoin (BTC) on February 27, 2021 was $46,550.20. It was up 0.4% for the day. The latest price is $94,417.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2021 22:00 | $46,863.78 | $46,863.78 | $46,464.79 | $46,550.20 | — |
February 27 2021 21:00 | $47,120.27 | $47,198.29 | $46,746.13 | $46,879.45 | — |
February 27 2021 20:00 | $47,505.96 | $47,505.96 | $47,078.55 | $47,123.53 | — |
February 27 2021 19:00 | $47,187.30 | $47,422.97 | $47,187.30 | $47,417.72 | — |
February 27 2021 18:00 | $47,127.90 | $47,329.69 | $47,022.55 | $47,221.17 | — |
February 27 2021 17:00 | $46,943.67 | $47,192.72 | $46,844.56 | $47,071.48 | — |
February 27 2021 16:00 | $46,579.31 | $46,965.34 | $46,577.49 | $46,915.77 | — |
February 27 2021 15:00 | $47,086.59 | $47,332.21 | $46,553.20 | $46,715.15 | — |
February 27 2021 14:00 | $47,514.79 | $47,598.27 | $46,953.04 | $47,077.89 | — |
February 27 2021 13:00 | $47,513.69 | $47,613.69 | $47,329.82 | $47,539.38 | — |
February 27 2021 12:00 | $47,357.77 | $47,701.24 | $46,900.98 | $47,413.92 | — |
February 27 2021 11:00 | $46,921.73 | $47,566.17 | $46,837.97 | $47,355.86 | — |
February 27 2021 10:00 | $46,697.64 | $47,037.71 | $46,682.83 | $46,926.70 | — |
February 27 2021 09:00 | $46,589.34 | $46,788.66 | $46,327.88 | $46,706.45 | — |
February 27 2021 08:00 | $47,209.66 | $47,260.89 | $46,578.94 | $46,596.25 | — |
February 27 2021 07:00 | $47,794.14 | $47,794.14 | $47,108.84 | $47,225.21 | — |
February 27 2021 06:00 | $47,752.59 | $48,253.27 | $47,667.95 | $47,829.91 | — |
February 27 2021 05:00 | $47,793.12 | $47,852.73 | $47,536.70 | $47,747.46 | — |
February 27 2021 04:00 | $47,703.45 | $47,843.13 | $47,360.15 | $47,802.04 | 1,615,855,616 |
February 27 2021 03:00 | $47,376.02 | $47,823.01 | $47,357.09 | $47,786.66 | — |
February 27 2021 02:00 | $47,766.52 | $47,988.16 | $47,326.76 | $47,356.58 | — |
February 27 2021 01:59 | $47,770.98 | $47,770.98 | $47,770.98 | $47,770.98 | — |
February 27 2021 01:00 | $47,410.44 | $47,878.38 | $47,410.44 | $47,770.35 | 12,808,982,528 |
February 27 2021 00:00 | $46,344.77 | $47,386.75 | $46,287.44 | $47,385.92 | 557,774,786,560 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
