UK Markets closed

Bitcoin GBP (BTC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
30,693.68-726.92 (-2.31%)
As of 5:33AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202131,241.5731,241.5730,693.6830,693.6830,693.6821,925,650,432
25 Sept 2021------
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 202134,424.8834,478.8331,187.4331,359.6931,359.6932,139,987,157
19 Sept 202135,128.9135,172.2334,186.9434,424.0134,424.0119,643,100,403
18 Sept 202134,404.5435,509.4834,269.0035,135.8435,135.8420,796,658,027
17 Sept 202134,620.1334,881.8034,093.1934,400.1734,400.1720,907,340,573
16 Sept 202134,781.7135,079.6934,132.4934,629.0834,629.0823,019,901,326
15 Sept 202134,108.8934,986.8133,854.8134,794.3034,794.3022,016,756,913
14 Sept 202132,491.1434,201.5032,335.3934,104.9034,104.9027,992,314,289
13 Sept 202133,281.2233,684.0031,514.5232,493.3332,493.3329,607,625,980
12 Sept 202132,675.5833,506.6932,374.7733,285.5933,285.5920,147,686,156
11 Sept 202132,434.4833,226.8432,397.2032,671.8432,671.8424,936,653,414
10 Sept 202133,526.9733,989.9332,052.4232,444.6532,444.6528,303,224,831
09 Sept 202133,249.9534,105.6933,169.4833,523.1833,523.1827,945,480,720
08 Sept 202133,984.1334,340.7132,399.5633,479.9633,479.9635,598,356,531
07 Sept 202138,052.1438,163.2231,410.2133,972.0533,972.0547,324,635,773
06 Sept 202137,357.5538,081.9136,877.4538,032.6838,032.6828,097,421,276
05 Sept 202136,017.2337,419.5735,729.2737,346.3037,346.3021,881,449,685
04 Sept 202136,068.7836,472.8335,736.6136,022.1136,022.1127,025,857,929
03 Sept 202135,622.5436,779.6334,955.9536,080.3536,080.3531,162,068,194
02 Sept 202135,441.8736,453.0235,318.3235,651.0735,651.0728,554,023,234
01 Sept 202134,248.3735,641.9833,898.4835,470.3235,470.3228,421,113,813
31 Aug 202134,177.1534,956.9433,976.9934,297.0234,297.0225,254,010,114
30 Aug 202135,485.3135,561.6834,126.7534,199.4234,199.4223,146,309,158
29 Aug 202135,533.0436,065.4634,817.1835,481.6635,481.6618,812,429,561
28 Aug 202135,650.2535,803.4835,233.7335,526.6235,526.6220,754,155,758
27 Aug 202134,228.4835,679.4633,884.7635,640.1435,640.1425,071,607,215
26 Aug 202135,601.3535,858.7233,794.0434,263.2734,263.2723,843,412,529
25 Aug 202134,774.5135,756.6734,354.6835,570.9435,570.9423,718,193,505
24 Aug 202136,115.2936,321.3734,744.6934,759.1134,759.1125,764,465,862
23 Aug 202136,178.8136,897.6535,753.0136,103.4836,103.4824,997,543,764
22 Aug 202135,873.8336,307.9635,382.6136,200.8136,200.8118,621,636,281
21 Aug 202136,203.3636,489.5635,457.1935,900.5435,900.5429,792,787,515
20 Aug 202134,278.7536,214.4334,216.4336,212.2436,212.2425,472,931,831
19 Aug 202132,555.6334,452.9632,064.0834,274.6834,274.6827,295,204,148
18 Aug 202132,523.1533,419.7032,275.8932,598.7832,598.7823,425,474,161
17 Aug 202133,188.7234,185.9932,405.1332,529.4232,529.4224,346,002,054
16 Aug 202133,917.8534,621.1733,025.2533,237.8733,237.8723,681,031,135
15 Aug 202133,968.0534,155.8932,873.8733,937.3633,937.3622,353,885,174
14 Aug 202134,483.0334,690.7433,305.2033,968.2533,968.2522,510,908,488
13 Aug 202132,176.9234,498.3832,067.8234,470.5034,470.5022,895,261,494
12 Aug 202132,868.6833,324.6631,730.5132,168.6632,168.6624,417,857,448
11 Aug 202132,958.2333,707.3332,789.9232,880.7632,880.7624,750,344,592
10 Aug 202133,424.2133,688.4832,316.8432,947.6332,947.6324,246,157,164
09 Aug 202131,580.5533,527.7130,909.1233,485.2833,485.2827,973,906,825
08 Aug 202132,119.9432,630.0631,224.5831,585.0131,585.0126,179,666,684
07 Aug 202130,870.5032,203.1130,716.1032,106.5132,106.5128,845,878,981
06 Aug 202129,342.2631,191.2928,688.6830,858.7530,858.7527,550,629,087
05 Aug 202128,615.2129,680.4926,927.4029,344.9129,344.9125,263,344,860
04 Aug 202127,457.1628,771.3726,983.5328,617.3728,617.3718,267,712,337
03 Aug 202128,205.4728,603.0927,161.7827,413.7927,413.7918,817,995,544
02 Aug 202128,718.5429,025.7427,903.0328,222.4228,222.4218,426,645,874
01 Aug 202129,817.2330,594.5328,452.0028,767.2128,767.2119,205,854,097
31 Jul 202130,351.5930,376.8729,565.5129,936.1429,936.1418,556,529,074
30 Jul 202128,664.3630,379.8227,460.7130,379.8230,379.8223,789,087,419
29 Jul 202128,761.4129,097.2028,298.6228,650.7128,650.7119,454,855,111
28 Jul 202128,456.3629,417.7327,999.8028,761.7428,761.7427,831,557,157
27 Jul 202126,960.4528,387.0326,366.8328,387.0328,387.0325,282,601,467
26 Jul 202125,720.5129,317.8425,657.9027,004.9327,004.9336,902,518,114
25 Jul 202124,941.1125,706.6224,644.0225,695.9125,695.9115,160,641,108
24 Jul 202124,422.9125,086.6524,300.1424,942.6824,942.6815,757,867,867
23 Jul 202123,456.4224,414.0623,298.2024,414.0624,414.0616,395,517,998
22 Jul 202123,438.4923,700.4723,076.0123,461.6123,461.6114,198,485,777
21 Jul 202121,853.7623,887.7521,666.7623,417.9423,417.9420,568,127,374
20 Jul 202122,562.8322,679.6921,560.8921,861.8721,861.8716,977,841,979
19 Jul 202123,104.4923,187.0222,318.8322,547.8722,547.8714,951,113,770
18 Jul 202122,908.7423,537.2222,661.7923,102.1623,102.1613,650,524,440
17 Jul 202122,809.5223,200.8222,683.6122,908.1422,908.1413,726,853,360
16 Jul 202123,026.7023,366.4022,510.1722,827.1222,827.1217,217,195,991
15 Jul 202123,691.4823,961.2622,580.7522,982.7122,982.7115,403,793,609
14 Jul 202123,703.2623,857.2722,850.6023,687.5023,687.5015,427,186,055
13 Jul 202123,854.3524,055.0023,355.7523,687.4523,687.4513,850,039,561
12 Jul 202124,646.7224,911.5423,553.4123,876.2223,876.2217,514,422,568
11 Jul 202124,102.9124,886.4323,986.1424,636.7724,636.7714,468,793,826
10 Jul 202124,312.0424,598.1023,820.1824,111.1424,111.1416,523,553,725
09 Jul 202123,830.1024,478.1823,444.7324,302.5324,302.5319,727,925,792
08 Jul 202124,557.9324,574.5923,340.0023,841.4923,841.4921,689,943,090
07 Jul 202124,793.6625,307.9324,521.4724,533.0924,533.0917,968,317,330
06 Jul 202124,340.6925,287.5224,375.6624,800.5624,800.5619,197,963,171
05 Jul 202125,511.0725,511.0723,973.3224,356.9224,356.9219,286,869,677
04 Jul 202125,079.0825,977.2524,884.4125,513.5625,513.5618,020,623,560
03 Jul 202124,487.8225,255.3824,161.0725,081.2425,081.2417,640,769,952
02 Jul 202124,383.7524,661.6323,817.8024,518.6524,518.6528,013,713,258
01 Jul 202125,335.5025,335.5023,907.7924,400.1224,400.1227,501,240,488
30 Jun 202125,944.7126,048.0724,693.0025,339.0125,339.0124,629,042,656
29 Jun 202124,840.7126,397.2224,703.2025,915.3725,915.3727,384,752,418
28 Jun 202124,955.6925,288.9424,404.1724,811.0124,811.0124,420,614,031
27 Jun 202123,253.5424,943.7523,098.1424,934.4724,934.4725,554,780,485
26 Jun 202122,754.5423,505.6621,740.5123,180.6223,180.6227,789,271,823
25 Jun 202124,905.3425,470.1222,578.9722,785.5922,785.5928,974,377,685
24 Jun 202124,116.3125,307.9823,195.8524,907.7324,907.7323,801,789,860
23 Jun 202123,309.6124,851.8122,784.4724,145.1224,145.1233,162,262,599
22 Jun 202122,711.3223,873.6520,797.2523,302.4023,302.4042,269,893,705
21 Jun 202125,797.1325,850.2122,467.0722,750.3322,750.3337,927,662,754
20 Jun 202125,748.9226,102.0924,205.9625,838.5025,838.5026,537,501,176
19 Jun 202125,959.9026,396.6825,292.7225,787.1025,787.1022,595,131,563
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...