The closing price for Bitcoin (BTC) on May 27, 2021 was $38,433.30. It was down 2.2% for the day. The latest price is $94,175.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 27 2021 23:00 | $38,547.00 | $38,757.52 | $38,351.91 | $38,433.30 | 906,510,336 |
May 27 2021 22:00 | $38,998.92 | $39,101.12 | $38,712.49 | $38,763.25 | — |
May 27 2021 21:00 | $38,516.74 | $39,192.02 | $38,288.10 | $39,052.30 | 392,785,920 |
May 27 2021 20:00 | $38,846.89 | $38,882.25 | $38,510.83 | $38,510.83 | — |
May 27 2021 19:00 | $39,157.43 | $39,189.03 | $38,661.35 | $38,840.61 | — |
May 27 2021 18:00 | $39,132.17 | $39,268.89 | $38,940.81 | $39,116.80 | — |
May 27 2021 17:00 | $38,868.63 | $39,299.67 | $38,836.29 | $39,148.90 | — |
May 27 2021 16:00 | $39,723.73 | $39,740.27 | $38,847.86 | $38,885.70 | — |
May 27 2021 15:00 | $40,093.20 | $40,122.56 | $39,553.11 | $39,742.80 | — |
May 27 2021 14:00 | $39,909.46 | $40,333.74 | $39,909.46 | $40,115.97 | — |
May 27 2021 13:00 | $39,367.24 | $40,379.62 | $39,367.24 | $39,903.91 | — |
May 27 2021 12:00 | $39,800.52 | $39,938.02 | $39,397.91 | $39,427.85 | — |
May 27 2021 11:00 | $39,278.02 | $39,786.37 | $39,278.02 | $39,776.09 | 545,603,584 |
May 27 2021 10:00 | $39,323.93 | $39,605.87 | $39,149.13 | $39,278.46 | — |
May 27 2021 09:00 | $38,901.71 | $39,370.05 | $38,901.71 | $39,304.61 | 601,333,760 |
May 27 2021 08:00 | $38,325.90 | $39,146.96 | $38,010.21 | $38,846.93 | — |
May 27 2021 07:00 | $38,307.27 | $38,468.38 | $38,161.06 | $38,298.98 | — |
May 27 2021 06:00 | $38,224.71 | $38,321.27 | $37,978.22 | $38,318.78 | — |
May 27 2021 05:00 | $37,813.50 | $38,243.34 | $37,559.07 | $38,195.29 | 531,111,936 |
May 27 2021 04:00 | $37,672.60 | $37,849.56 | $37,313.59 | $37,772.96 | 179,007,488 |
May 27 2021 03:00 | $37,934.19 | $37,934.19 | $37,247.90 | $37,629.34 | 20,852,736 |
May 27 2021 02:00 | $37,684.55 | $38,032.91 | $37,595.85 | $37,855.46 | — |
May 27 2021 01:00 | $38,700.97 | $38,739.44 | $37,610.30 | $37,652.08 | 4,886,528 |
May 27 2021 00:59 | $38,730.64 | $38,730.64 | $38,730.64 | $38,730.64 | — |
May 27 2021 00:00 | $39,316.89 | $39,316.89 | $38,533.25 | $38,679.21 | 644,542,464 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
