The closing price for Bitcoin (BTC) on November 27, 2021 was $54,673.21. It was up 1.7% for the day. The latest price is $96,482.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 27 2021 23:00 | $54,894.66 | $54,894.66 | $54,659.06 | $54,673.21 | — |
November 27 2021 22:00 | $54,614.72 | $54,983.64 | $54,588.44 | $54,966.25 | 31,162,368 |
November 27 2021 21:00 | $54,307.57 | $54,635.46 | $54,111.79 | $54,610.94 | 370,337,792 |
November 27 2021 20:00 | $55,051.88 | $55,140.97 | $54,257.71 | $54,257.71 | 80,943,104 |
November 27 2021 19:00 | $55,043.57 | $55,064.64 | $54,904.20 | $55,047.09 | — |
November 27 2021 18:00 | $54,953.38 | $55,074.77 | $54,732.63 | $55,036.95 | — |
November 27 2021 17:00 | $54,931.35 | $55,118.95 | $54,879.31 | $54,915.84 | — |
November 27 2021 16:00 | $54,953.44 | $55,223.47 | $54,869.28 | $54,914.85 | — |
November 27 2021 15:00 | $54,784.73 | $55,046.37 | $54,665.54 | $54,957.45 | — |
November 27 2021 14:00 | $55,034.88 | $55,220.34 | $54,768.59 | $54,804.02 | — |
November 27 2021 13:00 | $54,783.08 | $55,221.70 | $54,729.72 | $55,104.76 | — |
November 27 2021 12:00 | $54,662.91 | $54,860.80 | $54,588.64 | $54,784.53 | — |
November 27 2021 11:00 | $54,744.18 | $54,961.75 | $54,629.13 | $54,661.55 | — |
November 27 2021 10:00 | $54,669.92 | $54,907.13 | $54,450.72 | $54,775.41 | — |
November 27 2021 09:00 | $55,087.07 | $55,163.48 | $54,700.82 | $54,727.38 | — |
November 27 2021 08:00 | $54,466.60 | $55,329.26 | $54,466.60 | $55,081.07 | — |
November 27 2021 07:00 | $54,273.12 | $54,490.11 | $54,273.12 | $54,433.62 | — |
November 27 2021 06:00 | $54,290.45 | $54,506.78 | $54,258.34 | $54,258.34 | — |
November 27 2021 05:00 | $54,557.39 | $54,598.29 | $54,305.84 | $54,305.84 | — |
November 27 2021 04:00 | $54,455.62 | $54,685.52 | $54,359.25 | $54,548.58 | 87,502,848 |
November 27 2021 03:00 | $54,450.17 | $54,707.71 | $54,380.44 | $54,412.59 | — |
November 27 2021 02:00 | $54,166.95 | $54,588.24 | $54,166.95 | $54,415.45 | 202,121,216 |
November 27 2021 01:59 | $54,222.99 | $54,222.99 | $54,222.99 | $54,222.99 | — |
November 27 2021 01:00 | $54,186.68 | $54,403.69 | $54,030.80 | $54,254.80 | 357,335,040 |
November 27 2021 00:00 | $53,736.43 | $54,688.48 | $53,668.36 | $54,208.03 | 1,099,411,456 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
