UK markets close in 48 minutes

Bitcoin GBP (BTC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
53,776.19+524.76 (+0.99%)
As of 02:39PM UTC. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202454,127.6454,397.3853,375.7153,776.1953,776.1920,530,880,512
22 Apr 202452,544.9453,135.4651,966.8052,462.3552,462.3516,569,881,707
21 Apr 202451,621.8952,908.4651,073.1852,546.2552,546.2518,673,693,390
20 Apr 202451,075.0352,588.3448,113.5651,615.8051,615.8040,359,316,085
19 Apr 202449,203.7751,495.4348,750.4951,076.6451,076.6428,956,092,327
18 Apr 202451,350.3651,912.7548,095.7849,204.8849,204.8833,657,733,804
17 Apr 202450,953.6651,786.6249,583.7051,334.2951,334.2934,469,250,980
16 Apr 202452,761.5953,556.2950,103.3350,959.2250,959.2235,026,747,676
15 Apr 202451,245.3052,843.5949,936.4952,760.8552,760.8539,394,289,921
14 Apr 202453,936.2854,532.7748,903.5451,233.4551,233.4542,441,816,765
13 Apr 202455,805.3656,805.3452,405.6453,942.2953,942.2935,425,324,650
12 Apr 202456,296.1456,746.2655,569.5855,804.7555,804.7524,017,802,734
11 Apr 202454,539.8956,697.8753,711.4456,305.8356,305.8330,565,599,077
10 Apr 202456,592.9056,674.9353,853.2854,538.9354,538.9328,734,631,850
09 Apr 202454,941.8057,641.9754,742.3256,592.0056,592.0029,438,208,573
08 Apr 202454,515.8055,613.5454,479.8254,941.8054,941.8016,796,340,525
07 Apr 202453,679.8055,095.4053,403.7754,515.0154,515.0115,799,790,070
06 Apr 202454,209.1254,337.9552,412.5953,677.4853,677.4826,703,759,507
05 Apr 202452,149.4354,717.2951,454.8854,203.6554,203.6527,248,278,596
04 Apr 202452,040.5153,071.6251,351.3352,153.4752,153.4727,260,502,310
03 Apr 202455,559.3755,562.0451,428.5652,040.7552,040.7540,318,728,497
02 Apr 202456,444.7656,451.5754,300.9855,557.0755,557.0727,796,433,206
01 Apr 202455,162.1656,479.8155,144.0156,444.8956,444.8915,865,908,889
31 Mar 202455,359.1055,722.6855,125.1655,160.2055,160.2013,567,425,655
30 Mar 202456,052.1656,171.8954,663.7455,358.6255,358.6219,984,096,139
29 Mar 202455,048.0656,625.7454,541.2056,052.2956,052.2927,235,749,383
28 Mar 202455,426.5856,872.5954,135.7855,050.0955,050.0932,359,447,527
27 Mar 202455,341.3456,539.0654,914.8455,423.3755,423.3728,516,665,352
26 Mar 202453,370.7656,307.5452,660.4555,363.1055,363.1033,791,481,314
25 Mar 202450,845.7853,675.0950,651.4353,370.8253,370.8221,596,759,461
24 Mar 202450,633.0752,358.0850,026.5950,839.0050,839.0019,632,545,607
23 Mar 202451,728.7352,716.9149,484.4750,614.0650,614.0632,855,429,609
22 Mar 202453,064.2153,315.0051,046.1851,729.8851,729.8835,133,827,942
21 Mar 202448,697.3553,264.0947,806.6653,065.8453,065.8452,189,894,312
20 Mar 202453,083.0453,521.6348,378.4548,683.6848,683.6858,357,922,589
19 Mar 202453,704.2354,108.3052,331.1453,077.1253,077.1238,707,877,225
18 Mar 202451,304.9554,060.1450,699.3253,719.4053,719.4035,124,157,868
17 Mar 202454,498.1555,020.2350,900.4651,303.9851,303.9836,793,797,345
16 Mar 202456,011.5056,813.6651,520.0954,507.0254,507.0261,509,830,055
15 Mar 202457,087.4957,648.6653,789.2056,018.3456,018.3446,758,404,388
14 Mar 202455,866.9957,549.4555,748.2357,090.7157,090.7137,662,235,686
13 Mar 202456,267.3357,108.2853,775.4555,866.3555,866.3548,889,543,408
12 Mar 202453,689.0956,876.6652,255.2556,266.3856,266.3851,267,864,025
11 Mar 202453,274.4354,444.8653,111.0453,688.4953,688.4927,757,531,286
10 Mar 202453,118.1153,408.8252,926.6853,273.3653,273.3616,806,386,951
09 Mar 202452,241.9754,429.5851,493.3253,118.7653,118.7646,043,619,963
08 Mar 202451,900.5353,177.4251,557.9152,232.1352,232.1336,673,082,938
07 Mar 202450,198.7753,187.0949,486.6151,906.0751,906.0753,981,648,615
06 Mar 202453,855.9054,367.6346,703.8250,218.5650,218.5680,917,222,794
05 Mar 202449,868.9554,002.5949,255.7153,847.5153,847.5155,691,582,072
04 Mar 202449,009.7249,973.3048,538.4049,892.9449,892.9420,736,651,735
03 Mar 202449,325.8149,347.1848,714.0049,008.3649,008.3618,873,733,624
02 Mar 202448,443.2749,900.3048,130.7349,332.9149,332.9131,750,325,404
01 Mar 202449,362.5450,201.0547,936.6548,467.2948,467.2951,871,351,682
29 Feb 202445,005.9350,458.3344,760.3249,366.9749,366.9765,743,201,640
28 Feb 202442,983.3945,381.3042,972.3445,017.1845,017.1839,237,939,199
27 Feb 202440,828.2343,326.4440,168.1842,985.7942,985.7926,864,470,786
26 Feb 202440,669.7940,986.2340,465.4840,830.3640,830.3612,164,868,247
25 Feb 202440,012.9340,763.6339,897.0440,674.4440,674.4411,967,886,267
24 Feb 202440,503.1640,673.8939,878.3840,009.4540,009.4516,898,336,715
23 Feb 202441,030.1441,085.0540,288.4540,519.8040,519.8020,071,466,666
22 Feb 202441,404.5641,484.0140,102.6441,017.9141,017.9122,649,543,554
21 Feb 202441,133.3741,925.4440,200.5441,413.5441,413.5426,418,678,070
20 Feb 202441,342.0741,567.0541,042.3341,134.4941,134.4916,970,589,213
19 Feb 202440,995.0741,532.7440,655.2341,332.3441,332.3413,952,852,681
18 Feb 202441,391.5941,415.5940,207.6540,995.8840,995.8815,877,713,941
17 Feb 202441,224.3241,806.1441,044.8741,390.4341,390.4322,361,984,665
16 Feb 202441,247.6741,993.3340,771.6641,224.9841,224.9830,609,535,628
15 Feb 202439,501.2341,417.9639,120.7341,239.6441,239.6431,117,192,649
14 Feb 202439,550.0139,892.7638,406.8339,508.3839,508.3828,270,101,466
13 Feb 202438,219.1039,810.8237,822.4739,563.3739,563.3727,331,042,406
12 Feb 202437,824.8038,432.1137,704.7938,217.1538,217.1515,285,514,879
11 Feb 202437,337.4838,123.4837,140.9537,826.6437,826.6412,984,935,230
10 Feb 202435,890.8438,117.3735,874.3637,332.4737,332.4731,132,120,024
09 Feb 202435,109.8036,124.1935,109.8035,894.1535,894.1520,723,223,301
08 Feb 202434,189.7835,118.2933,946.6235,098.7935,098.7916,731,665,973
07 Feb 202434,034.2034,435.6733,908.3534,185.5334,185.5313,328,751,358
06 Feb 202433,734.7634,650.8233,540.1334,035.2134,035.2114,932,151,556
05 Feb 202434,033.8534,115.1533,545.4033,739.4833,739.4811,727,980,883
04 Feb 202434,184.2734,322.7833,951.4234,031.7234,031.728,841,328,806
03 Feb 202433,796.2634,318.5333,590.2734,184.9834,184.9814,726,392,865
02 Feb 202433,573.7533,919.4633,027.7733,794.8033,794.8016,808,012,970
01 Feb 202433,831.9434,374.5633,357.5933,583.8833,583.8819,459,498,862
31 Jan 202434,061.1334,589.3233,641.4433,836.9533,836.9518,782,749,364
30 Jan 202433,104.1434,066.7332,997.4234,051.7034,051.7016,258,381,725
29 Jan 202433,146.6933,674.7032,832.2333,107.8233,107.8213,278,362,126
28 Jan 202432,902.3833,201.3832,599.9533,141.9133,141.918,988,073,323
27 Jan 202431,430.3933,215.0731,348.2832,903.3632,903.3620,141,727,049
26 Jan 202431,510.7631,630.6431,126.9131,428.0331,428.0314,553,087,920
25 Jan 202431,421.5131,739.2531,059.5631,511.9631,511.9617,580,937,681
24 Jan 202431,101.5831,533.9230,350.2431,396.2631,396.2623,043,216,327
23 Jan 202432,720.9332,767.7531,056.9931,092.6531,092.6524,663,845,357
22 Jan 202432,801.8832,946.6232,676.7432,714.7332,714.737,357,855,037
21 Jan 202432,764.9632,964.3532,625.0332,797.2332,797.239,120,510,092
20 Jan 202432,473.6833,184.0631,807.2332,760.1032,760.1020,271,110,301
19 Jan 202433,715.8233,779.3232,010.0532,460.7832,460.7819,839,231,206
18 Jan 202434,131.3434,169.5533,297.4133,716.0933,716.0916,447,785,891
17 Jan 202433,422.2934,481.5733,279.5434,149.4134,149.4119,041,456,519
16 Jan 202432,754.3434,032.3232,746.7633,432.2233,432.2217,553,045,531
15 Jan 202433,612.3333,787.5532,759.2532,818.1032,818.1013,757,686,290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...