The closing price for Bitcoin (BTC) on May 27 was $69,606.83. It was up 1.7% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 27 2024 22:00 | $69,731.27 | $69,731.27 | $69,538.69 | $69,606.83 | 90,222,592 |
May 27 2024 21:00 | $69,587.39 | $69,768.05 | $69,545.41 | $69,768.05 | — |
May 27 2024 20:00 | $69,200.93 | $69,629.73 | $69,171.23 | $69,590.59 | 813,316,096 |
May 27 2024 19:00 | $69,919.13 | $70,018.53 | $69,098.38 | $69,266.11 | 872,882,176 |
May 27 2024 18:00 | $70,120.50 | $70,175.82 | $69,853.02 | $69,878.26 | 253,204,480 |
May 27 2024 17:00 | $70,094.08 | $70,255.70 | $70,002.56 | $70,137.39 | 459,284,480 |
May 27 2024 16:00 | $70,313.95 | $70,560.49 | $70,098.52 | $70,098.52 | 929,140,736 |
May 27 2024 15:00 | $69,439.16 | $70,422.41 | $69,439.16 | $70,287.74 | 1,878,089,728 |
May 27 2024 14:00 | $68,893.88 | $69,420.30 | $68,832.20 | $69,406.63 | 727,898,112 |
May 27 2024 13:00 | $68,570.50 | $68,977.12 | $68,570.50 | $68,883.01 | 702,388,224 |
May 27 2024 12:00 | $68,392.51 | $68,586.23 | $68,353.48 | $68,586.23 | 189,900,800 |
May 27 2024 11:00 | $68,535.64 | $68,605.81 | $68,234.13 | $68,401.35 | 598,001,664 |
May 27 2024 10:00 | $68,561.07 | $68,561.07 | $68,409.86 | $68,539.09 | 141,563,904 |
May 27 2024 09:00 | $68,589.63 | $68,597.55 | $68,435.90 | $68,571.55 | — |
May 27 2024 08:00 | $68,606.70 | $68,840.21 | $68,508.84 | $68,606.74 | 63,019,008 |
May 27 2024 07:00 | $68,369.55 | $68,676.23 | $68,324.34 | $68,611.07 | 78,436,352 |
May 27 2024 06:00 | $68,496.91 | $68,565.14 | $68,369.19 | $68,369.19 | 669,976,576 |
May 27 2024 05:00 | $68,768.46 | $68,768.46 | $68,349.72 | $68,498.38 | 528,146,432 |
May 27 2024 04:00 | $68,839.00 | $68,859.12 | $68,757.89 | $68,779.72 | 166,426,624 |
May 27 2024 03:29 | $68,999.71 | $68,999.71 | $68,999.71 | $68,999.71 | — |
May 27 2024 03:00 | $69,078.44 | $69,140.95 | $69,006.16 | $69,029.33 | 259,565,568 |
May 27 2024 02:00 | $69,046.48 | $69,247.77 | $69,007.69 | $69,069.39 | 380,614,656 |
May 27 2024 01:00 | $68,780.03 | $69,239.80 | $68,712.52 | $69,069.84 | 444,600,320 |
May 27 2024 00:00 | $68,476.77 | $68,773.27 | $68,476.77 | $68,737.87 | 267,295,744 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
