UK markets closed

Bitcoin GBP (BTC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
51,572.19+1,875.61 (+3.77%)
As of 05:12AM UTC. Market open.
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jul 202451,657.7651,756.9851,333.8951,572.1951,572.1928,041,392,128
19 Jul 202449,280.0750,168.3548,874.6149,404.6149,404.6121,035,825,940
18 Jul 202450,156.5150,939.8949,132.2649,290.8749,290.8725,003,420,895
17 Jul 202449,952.1650,371.0148,179.8550,160.6150,160.6132,068,246,552
16 Jul 2024------
15 Jul 202445,636.6147,249.2545,636.6146,877.1846,877.1817,137,831,753
14 Jul 202444,617.2346,069.5344,530.7145,641.7745,641.7713,161,212,425
13 Jul 202444,369.5945,065.2743,834.2444,610.0944,610.0919,727,862,302
12 Jul 202444,911.8445,867.6444,414.0144,372.4644,372.4622,213,581,873
11 Jul 202445,380.4146,404.4744,503.7344,921.6444,921.6420,363,436,555
10 Jul 202444,248.5245,546.3743,951.1545,361.1345,361.1321,777,316,276
09 Jul 202443,608.6345,353.2542,415.8644,248.9244,248.9231,030,886,618
08 Jul 202445,467.5845,570.3943,562.8243,608.2743,608.2716,048,535,829
07 Jul 202444,219.9745,649.5843,749.6745,517.6345,517.6316,090,497,885
06 Jul 202444,706.1145,037.0042,062.1644,222.5544,222.5543,251,010,164
05 Jul 202447,184.0547,381.9744,523.1144,670.7544,670.7532,261,458,235
04 Jul 202448,894.4649,005.8446,628.4747,205.0647,205.0623,343,448,067
03 Jul 202449,698.4350,029.3148,741.9448,890.2848,890.2815,883,182,087
02 Jul 202449,549.2550,470.0549,283.5949,704.4149,704.4120,140,827,409
01 Jul 202448,136.9549,716.7247,921.7449,552.9649,552.9613,703,510,133
30 Jun 202447,687.4548,329.0747,672.5048,136.1048,136.1010,003,081,755
29 Jun 202448,726.6749,213.7547,452.1147,687.6547,687.6519,727,137,684
28 Jun 202448,182.6249,194.4647,944.3248,720.3448,720.3416,791,189,264
27 Jun 202448,718.5049,207.4048,103.9148,182.6648,182.6617,832,203,914
26 Jun 202447,520.9349,051.2947,500.0048,730.3048,730.3023,023,902,715
25 Jun 202449,986.8650,083.6946,196.7147,529.7147,529.7134,026,147,818
24 Jun 202450,775.6350,967.4749,992.7549,992.7549,992.758,838,803,371
23 Jun 202450,678.8750,960.7050,533.3450,778.4950,778.497,790,885,215
22 Jun 202451,215.8551,352.0050,164.6550,664.9050,664.9020,700,466,539
21 Jun 202451,068.2152,357.9650,967.9551,208.4851,208.4820,254,040,303
20 Jun 202451,268.3451,699.8850,863.2351,068.2151,068.2116,590,350,871
19 Jun 202452,298.2152,349.9150,418.6451,263.6851,263.6831,070,508,641
18 Jun 202452,540.0352,882.9251,357.7852,297.6852,297.6823,601,378,087
17 Jun 202452,232.7352,739.9652,097.7152,542.0252,542.0210,471,608,227
16 Jun 202452,088.6352,400.6951,982.1252,234.0352,234.0311,143,669,638
15 Jun 202452,335.6353,152.2151,280.4552,092.0652,092.0621,625,529,038
14 Jun 202453,330.3553,430.0551,982.3252,342.5552,342.5522,703,283,332
13 Jun 202452,843.1754,462.3952,518.4353,328.8553,328.8526,959,312,702
12 Jun 202454,619.8054,652.0751,976.3952,851.5452,851.5429,133,902,947
11 Jun 202454,716.3355,114.2654,497.2754,623.1054,623.1016,185,775,287
10 Jun 202454,444.8954,881.0454,337.5354,719.2254,719.2210,633,063,627
09 Jun 202454,465.8654,630.1754,376.7354,451.4054,451.4011,205,357,303
08 Jun 202455,313.3056,178.4453,865.2054,480.3254,480.3228,432,089,187
07 Jun 202455,560.7756,022.0754,815.4855,311.7355,311.7319,717,240,602
06 Jun 202455,248.6756,198.1755,162.5355,560.7555,560.7525,646,014,500
05 Jun 202453,712.3655,546.7153,709.0955,248.2155,248.2125,953,228,922
04 Jun 202453,166.8955,124.9553,022.4753,712.5253,712.5225,294,095,789
03 Jun 202453,160.2853,708.9952,850.3653,165.0953,165.0913,426,781,393
02 Jun 202452,987.0453,261.9552,908.2753,157.6653,157.669,139,901,179
01 Jun 202453,706.9654,197.3652,350.1452,988.4652,988.4621,502,139,909
31 May 202453,218.3354,550.6352,838.0453,708.9053,708.9023,183,420,361
30 May 202453,533.2753,972.3452,831.5553,219.9153,219.9121,032,674,540
29 May 202454,331.3854,406.2652,705.6953,533.1853,533.1825,648,955,510
28 May 202453,801.7255,272.0753,490.7354,333.2354,333.2320,255,976,763
27 May 202454,359.0354,882.7453,532.3353,806.3753,806.3712,272,805,844
26 May 202453,784.5954,612.7453,771.6354,360.3354,360.3312,143,359,541
25 May 202453,515.2854,333.9852,466.4853,783.9453,783.9422,916,032,855
24 May 202454,337.8554,967.9752,275.0853,516.4053,516.4033,006,339,181
23 May 202455,181.1455,458.5354,237.1654,338.6654,338.6625,786,848,225
22 May 202456,210.8356,598.8454,415.2255,182.0955,182.0936,925,210,605
21 May 202452,163.4356,252.8552,025.9556,214.8756,214.8734,501,345,113
20 May 202452,686.3153,452.0351,939.5152,163.1352,163.1315,149,634,123
19 May 202452,787.2853,040.0352,470.3052,688.5752,688.5713,154,099,848
18 May 202451,479.0453,123.5251,446.2152,776.0052,776.0022,063,195,694
17 May 202452,216.6452,694.5550,990.7551,479.2651,479.2624,916,746,972
16 May 202448,914.3152,365.5148,720.5752,225.6152,225.6131,378,452,616
15 May 202450,084.7450,256.6048,613.8148,913.3648,913.3622,398,417,973
14 May 202449,075.3850,473.6648,527.7650,085.2850,085.2822,206,760,514
13 May 202448,541.6149,555.6048,605.2149,073.1249,073.1211,021,143,484
12 May 202448,533.7149,066.7248,301.3648,541.7748,541.7711,052,598,170
11 May 202450,343.6450,641.9248,051.3048,533.2548,533.2522,197,779,726
10 May 202448,980.0150,610.8248,683.0050,339.4650,339.4620,322,097,908
09 May 202449,861.1350,447.3248,717.6548,977.4048,977.4020,882,068,750
08 May 202450,279.2051,349.5949,823.8049,862.8749,862.8720,742,510,327
07 May 202451,064.6652,068.1849,950.4050,278.5550,278.5522,844,297,389
06 May 202450,918.4551,491.0050,171.6051,058.9451,058.9414,589,508,185
05 May 202450,114.7251,398.6149,887.9350,917.6750,917.6716,433,283,731
04 May 202447,146.7850,456.9446,941.7150,113.7750,113.7726,433,126,566
03 May 202446,471.5447,560.4945,421.3147,147.6847,147.6826,085,872,164
02 May 202448,530.8148,672.4845,292.3146,471.7946,471.7938,642,544,073
01 May 202450,829.6551,530.0647,311.1348,552.7248,552.7230,299,652,565
30 Apr 202450,446.1651,088.8549,358.2050,831.0050,831.0021,207,806,188
29 Apr 202450,787.5851,506.6550,222.1350,451.6450,451.6413,857,166,805
28 Apr 202451,045.7451,167.8349,987.7850,784.0850,784.0815,639,645,603
27 Apr 202451,558.7651,872.2950,748.2851,049.2051,049.2019,328,516,618
26 Apr 202451,588.2952,170.1050,366.2951,555.8351,555.8325,709,902,102
25 Apr 202453,321.9553,855.9551,030.3051,589.7951,589.7924,300,588,379
24 Apr 202454,122.8754,384.9553,171.9253,320.7953,320.7919,520,157,491
23 Apr 202452,469.6154,442.7052,092.1254,121.0754,121.0722,901,594,424
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...