The closing price for Bitcoin (BTC) on February 27, 2023 was $23,415.49. It was down 0.6% for the day. The latest price is $104,428.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2023 22:00 | $23,395.38 | $23,421.23 | $23,389.14 | $23,415.49 | — |
February 27 2023 21:00 | $23,308.66 | $23,398.45 | $23,308.66 | $23,398.45 | — |
February 27 2023 20:00 | $23,298.27 | $23,309.60 | $23,210.20 | $23,309.60 | — |
February 27 2023 19:00 | $23,270.95 | $23,336.84 | $23,268.66 | $23,295.74 | — |
February 27 2023 18:00 | $23,350.82 | $23,357.69 | $23,205.88 | $23,260.30 | — |
February 27 2023 17:00 | $23,414.87 | $23,415.07 | $23,325.17 | $23,361.07 | 541,243,392 |
February 27 2023 16:00 | $23,564.26 | $23,609.19 | $23,276.44 | $23,411.93 | 1,698,236,416 |
February 27 2023 15:00 | $23,791.45 | $23,857.89 | $23,560.19 | $23,560.19 | 1,282,664,448 |
February 27 2023 14:00 | $23,720.95 | $23,795.81 | $23,699.84 | $23,784.36 | 731,750,400 |
February 27 2023 13:00 | $23,405.31 | $23,757.73 | $23,405.31 | $23,724.30 | 1,297,905,664 |
February 27 2023 12:00 | $23,426.37 | $23,441.65 | $23,397.41 | $23,403.73 | — |
February 27 2023 11:00 | $23,408.06 | $23,440.96 | $23,397.56 | $23,427.70 | 52,682,752 |
February 27 2023 10:00 | $23,403.79 | $23,415.01 | $23,371.53 | $23,414.66 | — |
February 27 2023 09:00 | $23,386.69 | $23,433.97 | $23,353.89 | $23,402.54 | — |
February 27 2023 08:00 | $23,440.33 | $23,446.79 | $23,365.36 | $23,392.59 | 239,968,256 |
February 27 2023 07:00 | $23,420.53 | $23,462.48 | $23,416.55 | $23,443.89 | 42,272,768 |
February 27 2023 06:00 | $23,410.71 | $23,436.63 | $23,399.20 | $23,422.05 | 88,252,416 |
February 27 2023 05:00 | $23,507.94 | $23,510.54 | $23,393.33 | $23,412.67 | 325,840,896 |
February 27 2023 04:00 | $23,571.27 | $23,571.27 | $23,491.60 | $23,510.96 | 182,337,536 |
February 27 2023 03:29 | $23,607.90 | $23,607.90 | $23,607.90 | $23,607.90 | — |
February 27 2023 03:00 | $23,559.13 | $23,622.96 | $23,555.62 | $23,608.72 | 119,422,976 |
February 27 2023 02:00 | $23,551.17 | $23,606.11 | $23,537.02 | $23,560.62 | 184,549,376 |
February 27 2023 01:00 | $23,502.75 | $23,550.37 | $23,462.38 | $23,550.37 | 234,139,648 |
February 27 2023 00:00 | $23,561.45 | $23,563.29 | $23,483.40 | $23,499.24 | 223,920,128 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
