The closing price for Bitcoin (BTC) on November 27, 2020 was $17,108.63. It was down 0.3% for the day. The latest price is $96,119.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 27 2020 23:00 | $16,974.04 | $17,137.13 | $16,974.04 | $17,108.63 | 344,293,376 |
November 27 2020 22:00 | $17,021.70 | $17,051.64 | $16,950.92 | $17,006.84 | — |
November 27 2020 21:00 | $17,071.76 | $17,079.14 | $16,966.38 | $17,030.46 | — |
November 27 2020 20:00 | $16,820.71 | $17,119.25 | $16,788.99 | $17,086.71 | — |
November 27 2020 19:00 | $16,793.58 | $16,856.73 | $16,749.08 | $16,826.24 | — |
November 27 2020 18:00 | $16,745.96 | $16,860.08 | $16,737.20 | $16,785.12 | — |
November 27 2020 17:00 | $16,822.85 | $16,822.85 | $16,715.89 | $16,743.35 | — |
November 27 2020 16:00 | $16,560.78 | $16,810.75 | $16,526.42 | $16,809.41 | — |
November 27 2020 15:00 | $16,824.32 | $16,824.32 | $16,562.06 | $16,562.06 | — |
November 27 2020 14:00 | $16,935.09 | $16,970.42 | $16,822.47 | $16,830.35 | — |
November 27 2020 13:00 | $17,073.14 | $17,087.43 | $16,931.33 | $16,934.38 | — |
November 27 2020 12:00 | $16,841.03 | $17,078.65 | $16,809.63 | $17,065.95 | 58,400,768 |
November 27 2020 11:00 | $16,900.23 | $16,925.73 | $16,793.96 | $16,847.05 | — |
November 27 2020 10:00 | $16,715.80 | $16,898.21 | $16,697.00 | $16,898.21 | 128,761,856 |
November 27 2020 09:00 | $16,870.81 | $17,163.37 | $16,675.38 | $16,705.81 | — |
November 27 2020 08:00 | $17,079.29 | $17,114.52 | $16,791.53 | $16,875.20 | — |
November 27 2020 07:00 | $17,305.52 | $17,305.90 | $17,080.36 | $17,091.23 | — |
November 27 2020 06:00 | $17,286.65 | $17,322.77 | $17,225.59 | $17,302.94 | — |
November 27 2020 05:00 | $17,106.98 | $17,353.30 | $17,106.98 | $17,288.46 | — |
November 27 2020 04:00 | $17,090.90 | $17,198.81 | $17,090.90 | $17,106.47 | — |
November 27 2020 03:00 | $17,138.89 | $17,273.08 | $17,090.87 | $17,093.42 | — |
November 27 2020 02:00 | $17,339.27 | $17,344.38 | $17,139.00 | $17,143.66 | — |
November 27 2020 01:59 | $17,336.62 | $17,336.62 | $17,336.62 | $17,336.62 | — |
November 27 2020 01:00 | $17,397.72 | $17,445.02 | $17,335.66 | $17,335.66 | 1,796,968,448 |
November 27 2020 00:00 | $17,153.91 | $17,391.71 | $17,071.75 | $17,391.71 | 1,400,770,560 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
