UK markets open in 2 hours 49 minutes

Bitcoin GBP (BTC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
22,910.20-765.66 (-3.23%)
As of 04:10AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
27 May 202223,208.2523,247.2122,819.1822,910.2022,910.2031,434,459,136
26 May 202223,489.9823,718.9322,500.4923,195.9723,195.9729,145,785,753
25 May 202223,643.6924,058.4623,534.8823,488.0623,488.0621,869,378,643
24 May 202223,156.8723,734.9823,012.5823,645.6423,645.6421,222,458,322
23 May 202224,241.3324,358.5223,047.5723,155.1123,155.1125,052,581,162
22 May 202223,567.6724,325.2623,441.7224,252.7924,252.7917,300,812,983
21 May 202223,374.3123,692.9023,243.3123,567.4723,567.4713,832,603,911
20 May 202224,320.5524,598.9223,099.9323,375.0223,375.0224,614,696,279
19 May 202223,265.9324,319.2523,251.1324,323.1324,323.1327,098,598,596
18 May 202224,364.4724,509.5823,265.8623,265.8623,265.8625,343,726,586
17 May 202224,228.6624,641.8123,735.3124,365.5724,365.5723,304,983,786
16 May 202225,538.9525,539.7423,828.9124,229.0724,229.0726,461,057,266
15 May 202224,540.2225,542.0724,074.7925,539.5625,539.5621,077,194,085
14 May 202223,883.7324,617.0423,402.2924,542.4124,542.4123,301,967,122
13 May 202223,788.0225,323.3923,579.2323,881.6623,881.6634,938,822,070
12 May 202223,653.4124,521.1621,615.9123,801.8123,801.8154,891,129,547
11 May 202225,201.6725,886.7423,003.5123,653.1023,653.1057,537,117,745
10 May 202224,540.4026,377.5824,287.1525,207.1325,207.1348,598,442,803
09 May 202227,633.4427,818.5424,559.2924,559.2924,559.2951,357,167,970
08 May 202228,771.7928,771.7927,455.7227,632.8327,632.8329,826,444,110
07 May 202229,209.0629,279.9128,316.2528,771.0028,771.0019,754,372,703
06 May 202229,584.0829,625.2628,806.4529,207.7829,207.7830,629,762,771
05 May 202231,462.4931,666.5429,014.5529,585.6729,585.6734,868,693,841
04 May 202230,201.8131,745.8730,183.7631,464.5731,464.5729,131,210,209
03 May 202230,823.3030,778.2930,075.1930,203.7630,203.7621,864,014,020
02 May 202230,608.7831,149.7530,586.8030,824.2730,824.2726,338,805,316
01 May 202229,994.2730,721.6629,892.8830,606.3230,606.3221,483,611,965
30 Apr 202230,721.6230,835.6729,982.0829,995.5429,995.5419,004,834,628
29 Apr 202231,904.3731,917.7130,413.2030,724.7730,724.7724,575,945,950
28 Apr 202231,293.4332,336.4631,335.3531,908.5531,908.5527,199,247,261
27 Apr 202230,298.3631,356.3330,215.4231,293.1931,293.1924,706,089,388
26 Apr 202231,754.2832,002.7530,110.7230,296.1030,296.1027,475,822,595
25 Apr 202230,769.8531,786.8030,094.0531,762.0431,762.0427,826,883,459
24 Apr 202230,747.6131,033.8830,556.9330,767.2630,767.2614,003,679,517
23 Apr 202230,950.3831,103.9330,649.3530,754.1230,754.1212,569,049,436
22 Apr 202231,115.0731,330.1630,613.0330,951.6330,951.6321,816,841,552
21 Apr 202231,661.0832,844.3430,747.0331,116.2231,116.2227,158,624,057
20 Apr 202231,892.5132,268.2031,376.7731,663.2731,663.2721,289,926,447
19 Apr 202231,384.0932,063.5531,231.5931,893.2931,893.2919,444,552,709
18 Apr 202230,423.4631,501.2729,709.0831,382.5831,382.5825,908,735,291
17 Apr 202230,947.7731,064.8830,349.2130,420.2130,420.2114,619,695,338
16 Apr 202231,050.7931,113.0930,687.9330,952.9130,952.9112,889,092,986
15 Apr 202230,565.3531,097.8630,515.0331,051.6731,051.6716,659,159,179
14 Apr 202231,375.0431,544.0030,348.7930,562.3730,562.3718,628,763,716
13 Apr 202230,859.0031,590.6630,550.2631,380.0031,380.0021,107,988,018
12 Apr 202230,357.1931,133.1830,242.0830,861.7830,861.7823,835,532,315
11 Apr 202232,387.6132,563.8430,216.0730,348.1230,348.1226,069,492,504
10 Apr 202232,819.1733,273.5932,234.2632,392.7032,392.7013,549,103,830
09 Apr 202232,436.3632,823.5732,360.5432,819.9732,819.9712,313,221,714
08 Apr 202233,288.6133,721.1632,360.5732,440.6432,440.6420,878,533,139
07 Apr 202233,060.2633,528.4832,805.6933,287.6233,287.6219,972,316,252
06 Apr 202234,828.1834,828.1833,049.9033,059.6833,059.6830,141,896,180
05 Apr 202235,556.6935,880.3734,828.5234,837.0834,837.0822,666,436,686
04 Apr 202235,441.8335,679.7034,531.1735,555.2935,555.2924,784,921,384
03 Apr 202234,968.2736,103.7834,796.6935,448.1635,448.1619,393,421,844
02 Apr 202235,295.0135,861.4134,909.8534,975.7634,975.7622,369,593,122
01 Apr 202234,651.7335,563.0733,831.6935,292.0735,292.0729,100,924,401
31 Mar 202235,822.5336,171.8634,523.0434,639.9534,639.9525,351,207,304
30 Mar 202236,246.1136,295.5435,702.4235,822.9235,822.9222,328,219,124
29 Mar 202235,956.1436,548.7535,956.1436,252.8536,252.8523,980,100,408
28 Mar 202235,543.4536,750.1735,453.6935,977.1935,977.1927,758,630,397
27 Mar 202233,740.4535,554.8033,688.8435,542.4235,542.4221,377,522,767
26 Mar 202233,623.8433,915.3033,484.6633,737.0133,737.0112,850,496,649
25 Mar 202233,320.9534,117.1833,171.0233,622.9933,622.9923,179,991,242
24 Mar 202232,476.0533,486.4632,391.3933,318.2133,318.2123,527,639,073
23 Mar 202231,934.2332,481.2431,533.9732,480.8232,480.8219,115,294,368
22 Mar 202231,189.4632,847.0131,133.7131,930.0331,930.0324,125,074,956
21 Mar 202231,343.0231,460.6630,897.1431,192.4131,192.4118,691,714,320
20 Mar 202232,009.2732,047.0231,109.0031,344.3031,344.3015,295,266,940
19 Mar 202231,708.2632,104.2131,562.6132,008.7032,008.7014,919,094,838
18 Mar 202231,116.5232,003.3230,693.0231,713.2031,713.2026,114,539,831
17 Mar 202231,307.9831,379.9330,875.0331,121.4931,121.4916,726,460,466
16 Mar 202230,155.4731,764.6129,896.5831,310.3231,310.3230,148,275,138
15 Mar 202230,488.0830,504.8129,396.9630,157.9430,157.9418,348,307,679
14 Mar 202229,001.9030,549.1928,892.4630,490.0130,490.0118,695,324,858
13 Mar 202229,822.9930,071.9628,932.0529,004.4629,004.4613,257,682,236
12 Mar 202229,774.9130,148.0829,736.9529,837.7829,837.7811,210,218,380
11 Mar 202230,100.9430,564.6129,292.8829,775.3029,775.3020,235,158,892
10 Mar 202231,834.9431,895.5829,479.1330,099.0230,099.0223,719,058,690
09 Mar 202229,577.7832,275.3129,545.0631,841.6631,841.6624,485,665,609
08 Mar 202229,023.0429,913.3128,951.2429,573.5429,573.5419,678,849,113
07 Mar 202229,087.2230,041.3428,431.2929,024.6729,024.6721,768,204,282
06 Mar 202229,789.6129,968.0128,888.0429,080.1629,080.1614,945,204,003
05 Mar 202229,596.2729,912.1929,315.4829,786.8829,786.8812,833,810,568
04 Mar 202231,802.5531,829.6829,318.4029,588.0729,588.0721,558,329,715
03 Mar 202232,788.2732,892.2631,408.8231,797.7931,797.7918,701,693,099
02 Mar 202233,262.4533,790.6932,596.8332,787.4632,787.4621,783,938,704
01 Mar 202232,181.6833,406.4832,029.0533,260.2133,260.2124,355,063,457
28 Feb 202228,197.4532,618.8328,061.8632,180.7332,180.7326,590,523,798
27 Feb 202229,161.8029,669.1627,948.2328,200.2828,200.2817,536,568,231
26 Feb 202229,247.1229,838.0328,866.3229,166.6129,166.6113,028,192,715
25 Feb 202228,668.0129,592.6828,479.0829,247.9629,247.9619,799,061,678
24 Feb 202227,521.9529,088.6425,537.3528,667.1628,667.1634,688,265,546
23 Feb 202228,174.8328,781.0527,469.8927,535.2427,535.2416,130,690,539
22 Feb 202227,266.2328,226.6426,857.7528,175.3828,175.3818,760,868,293
21 Feb 202228,270.2228,916.5027,169.4627,271.0227,271.0221,537,434,521
20 Feb 202229,511.2029,512.5128,036.0928,276.2328,276.2313,494,244,190
19 Feb 202229,443.4629,732.4529,213.2429,514.1829,514.1810,104,721,856
18 Feb 202229,785.4630,038.3629,201.4729,447.1129,447.1117,147,028,147
17 Feb 202232,351.0432,490.2129,558.2529,775.0929,775.0919,278,121,343
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...