The closing price for Bitcoin (BTC) on January 27, 2022 was $37,148.32. It was up 0.8% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 27 2022 23:00 | $36,748.57 | $37,148.32 | $36,729.66 | $37,148.32 | 512,264,192 |
January 27 2022 22:00 | $36,205.91 | $36,836.55 | $35,978.06 | $36,760.46 | 718,766,080 |
January 27 2022 21:00 | $35,774.53 | $36,214.90 | $35,629.28 | $36,207.30 | 278,525,952 |
January 27 2022 20:00 | $36,217.80 | $36,377.06 | $35,793.86 | $35,793.86 | — |
January 27 2022 19:00 | $36,233.96 | $36,323.36 | $35,980.68 | $36,216.81 | — |
January 27 2022 18:00 | $36,356.96 | $36,356.96 | $36,111.46 | $36,236.95 | — |
January 27 2022 17:00 | $36,550.64 | $36,617.75 | $36,270.20 | $36,367.47 | 41,291,776 |
January 27 2022 16:00 | $36,658.43 | $36,704.87 | $36,458.16 | $36,550.56 | — |
January 27 2022 15:00 | $36,907.57 | $37,013.49 | $36,599.73 | $36,656.24 | — |
January 27 2022 14:00 | $36,802.11 | $37,022.53 | $36,802.11 | $36,895.05 | — |
January 27 2022 13:00 | $36,716.50 | $36,798.14 | $36,638.81 | $36,795.35 | — |
January 27 2022 12:00 | $36,656.84 | $36,772.75 | $36,567.14 | $36,725.22 | 200,761,344 |
January 27 2022 11:00 | $36,393.33 | $36,737.24 | $36,381.67 | $36,642.01 | — |
January 27 2022 10:00 | $36,538.07 | $36,631.36 | $36,400.46 | $36,400.46 | — |
January 27 2022 09:00 | $36,432.34 | $36,591.46 | $36,383.97 | $36,540.63 | 364,627,968 |
January 27 2022 08:00 | $36,208.24 | $36,426.57 | $36,015.20 | $36,426.57 | — |
January 27 2022 07:00 | $36,138.29 | $36,247.73 | $36,034.46 | $36,210.77 | 216,295,424 |
January 27 2022 06:00 | $36,005.84 | $36,139.13 | $35,931.72 | $36,139.13 | — |
January 27 2022 05:00 | $35,972.29 | $36,054.37 | $35,916.80 | $36,019.27 | 112,023,552 |
January 27 2022 04:00 | $35,752.77 | $35,978.45 | $35,752.77 | $35,977.05 | 583,874,560 |
January 27 2022 03:30 | $36,195.86 | $36,195.86 | $36,195.86 | $36,195.86 | — |
January 27 2022 03:00 | $36,004.95 | $36,193.20 | $36,004.95 | $36,193.10 | 1,208,352,768 |
January 27 2022 02:00 | $35,985.42 | $36,003.47 | $35,796.23 | $36,003.47 | 1,795,747,840 |
January 27 2022 01:00 | $37,018.55 | $37,022.94 | $35,990.04 | $35,990.04 | 357,515,264 |
January 27 2022 00:00 | $36,841.88 | $37,052.68 | $36,781.86 | $37,023.13 | 829,358,080 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
