BTC-GBP - Bitcoin GBP

CCC - CoinMarketCap. Currency in GBP
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
25 May 20207,190.517,284.647,186.527,264.907,264.9028,171,124,736
24 May 20207,572.127,634.697,213.107,213.327,213.3226,684,734,875
23 May 20207,549.757,646.277,494.717,569.667,569.6622,791,169,677
22 May 20207,429.237,584.607,378.587,547.707,547.7024,503,233,739
21 May 20207,781.547,820.027,249.287,430.407,430.4032,175,366,784
20 May 20207,935.488,011.397,721.917,781.747,781.7429,863,905,957
19 May 20207,974.378,033.697,818.417,938.517,938.5132,029,929,615
18 May 20208,007.028,180.097,894.707,973.977,973.9734,290,433,039
17 May 20207,745.518,115.717,724.548,002.928,002.9233,171,320,793
16 May 20207,711.077,901.897,651.137,747.237,747.2329,879,113,017
15 May 20207,957.997,974.797,649.787,706.907,706.9039,788,513,530
14 May 20207,574.788,019.387,580.107,957.527,957.5246,130,181,958
13 May 20207,186.117,617.007,186.117,573.687,573.6837,221,504,806
12 May 20206,983.027,289.696,949.157,185.377,185.3734,392,840,349
11 May 20207,051.937,335.586,790.706,976.066,976.0646,324,205,488
10 May 20207,731.087,734.636,766.987,052.657,052.6551,003,763,109
09 May 20207,932.387,991.197,722.597,733.287,733.2837,535,181,303
08 May 20208,027.438,066.857,887.207,933.807,933.8041,738,493,328
07 May 20207,514.728,077.627,416.728,039.838,039.8349,372,950,784
06 May 20207,239.727,633.137,205.177,520.297,520.2940,058,324,808
05 May 20207,161.667,267.727,115.517,236.217,236.2134,680,533,717
04 May 20207,144.177,199.336,946.457,161.517,161.5136,736,058,620
03 May 20207,185.747,333.057,063.657,145.567,145.5637,827,443,673
02 May 20207,094.117,204.607,047.977,189.737,189.7332,102,373,744
01 May 20206,894.167,213.976,890.177,090.687,090.6835,249,071,243
30 Apr 20207,054.337,571.406,783.676,882.856,882.8553,231,456,350
29 Apr 20206,278.317,114.926,244.787,057.037,057.0348,271,671,899
28 Apr 20206,276.596,284.546,215.606,278.596,278.5926,690,421,127
27 Apr 20206,210.056,275.496,210.056,275.496,275.4929,110,671,151
26 Apr 20206,122.236,225.216,115.176,210.416,210.4126,742,544,200
25 Apr 20206,106.336,177.786,083.036,122.066,122.0626,640,944,580
24 Apr 20206,018.796,125.766,018.796,106.676,106.6728,011,736,449
23 Apr 20205,779.416,067.865,730.836,015.196,015.1935,218,711,871
22 Apr 20205,593.675,804.045,586.985,776.085,776.0826,983,882,806
21 Apr 20205,529.195,586.055,555.295,594.395,594.3926,498,718,822
20 Apr 20205,755.685,801.575,497.975,530.945,530.9430,336,864,757
19 Apr 20205,804.325,819.995,729.295,757.725,757.7225,075,895,813
18 Apr 20205,669.525,811.545,667.095,801.725,801.7225,938,022,818
17 Apr 20205,699.265,729.395,642.975,672.635,672.6325,990,970,692
16 Apr 20205,303.305,714.875,243.565,699.465,699.4637,466,125,741
15 Apr 20205,422.075,495.625,296.965,304.625,304.6225,786,575,280
14 Apr 20205,463.965,516.345,410.765,419.595,419.5927,017,373,953
13 Apr 20205,590.425,590.425,335.025,465.365,465.3630,835,239,415
12 Apr 20205,509.815,717.185,472.065,594.815,594.8128,699,663,473
11 Apr 20205,516.465,564.455,455.065,510.635,510.6325,084,011,181
10 Apr 20205,864.855,864.855,449.405,514.895,514.8935,041,224,843
09 Apr 20205,921.585,916.415,784.105,863.475,863.4727,956,034,532
08 Apr 20205,817.575,969.455,806.255,918.465,918.4630,312,753,557
07 Apr 20205,939.896,033.385,785.505,815.245,815.2435,851,688,579
06 Apr 20205,555.485,938.375,550.175,938.375,938.3738,297,513,009
05 Apr 20205,594.315,611.325,474.795,558.005,558.0024,151,939,144
04 Apr 20205,493.105,607.695,458.945,598.375,598.3727,053,051,963
03 Apr 20205,485.335,700.925,452.765,489.025,489.0231,773,451,914
02 Apr 20205,335.965,736.315,316.755,482.295,482.2938,460,949,906
01 Apr 20205,188.715,340.655,004.845,335.965,335.9632,585,791,173
31 Mar 20205,200.485,274.255,152.695,189.785,189.7826,427,074,175
30 Mar 20204,759.105,254.064,739.965,199.865,199.8630,004,365,300
29 Mar 20205,014.555,018.444,755.244,756.294,756.2922,788,358,244
28 Mar 20205,192.495,192.694,911.955,011.795,011.7928,008,999,023
27 Mar 20205,507.585,535.005,192.055,194.545,194.5427,768,431,072
26 Mar 20205,636.195,677.605,534.315,505.165,505.1628,950,048,735
25 Mar 20205,715.355,769.565,490.075,641.165,641.1637,649,702,185
24 Mar 20205,552.705,795.595,504.465,712.045,712.0440,898,786,651
23 Mar 20205,018.355,570.234,993.775,535.165,535.1640,107,181,175
22 Mar 20205,309.495,458.975,014.615,017.385,017.3834,508,849,183
21 Mar 20205,327.495,474.795,092.555,309.075,309.0736,475,867,804
20 Mar 20205,390.425,807.235,065.985,320.845,320.8446,732,162,954
19 Mar 20204,512.935,527.564,549.185,390.025,390.0244,400,982,099
18 Mar 20204,312.484,608.344,276.484,506.924,506.9232,589,253,727
17 Mar 20204,078.104,396.534,064.784,311.264,311.2631,864,530,119
16 Mar 20204,345.894,345.893,723.084,087.804,087.8036,983,969,777
15 Mar 20204,238.854,701.344,212.954,351.604,351.6027,436,330,936
14 Mar 20204,542.044,584.544,176.914,238.284,238.2829,465,777,778
13 Mar 20203,992.344,683.553,274.504,534.404,534.4060,437,472,614
12 Mar 20206,174.356,185.753,866.913,954.913,954.9142,948,391,633
11 Mar 20206,127.506,159.705,948.586,172.646,172.6430,180,987,673
10 Mar 20206,060.156,248.036,039.486,127.226,127.2232,700,776,107
09 Mar 20206,193.856,248.975,853.846,061.296,061.2935,905,065,124
08 Mar 20206,826.736,831.446,186.976,191.546,191.5430,524,340,187
07 Mar 20206,990.617,022.166,813.356,828.076,828.0727,754,554,853
06 Mar 20207,010.097,044.346,970.636,991.346,991.3431,288,908,625
05 Mar 20206,805.647,061.016,803.287,010.447,010.4430,654,043,799
04 Mar 20206,855.396,902.656,804.256,801.726,801.7226,993,812,763
03 Mar 20206,943.586,959.546,798.046,854.806,854.8033,063,206,648
02 Mar 20206,700.256,995.766,676.286,946.936,946.9333,567,116,323
01 Mar 20206,707.306,806.386,607.046,699.626,699.6227,658,635,464
29 Feb 20206,763.036,844.476,707.106,707.106,707.1027,915,918,640
28 Feb 20206,818.786,898.786,593.666,763.996,763.9934,789,575,018
27 Feb 20206,838.216,935.426,642.076,815.496,815.4935,278,278,681
26 Feb 20207,181.827,198.206,742.826,834.676,834.6739,068,480,533
25 Feb 20207,467.127,468.597,155.687,184.447,184.4432,697,295,369
24 Feb 20207,659.697,684.607,373.097,466.247,466.2434,878,329,451
23 Feb 20207,455.697,672.427,451.437,661.957,661.9531,795,910,667
22 Feb 20207,474.517,482.637,407.407,455.597,455.5927,650,684,955
21 Feb 20207,461.127,497.267,443.297,473.547,473.5431,579,800,211
20 Feb 20207,448.727,459.177,382.887,458.557,458.5534,873,098,483
19 Feb 20207,803.267,887.417,438.687,451.867,451.8636,350,441,886
18 Feb 20207,451.277,818.047,410.647,801.877,801.8736,363,896,970
17 Feb 20207,613.237,616.147,308.087,450.437,450.4335,366,573,705
16 Feb 20207,579.607,703.197,449.147,611.607,611.6033,233,062,673
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more