UK Markets closed

Bitcoin GBP (BTC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
14,197.43-348.48 (-2.40%)
As of 9:56PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202014,545.9114,875.4213,854.1614,197.3314,197.3336,571,107,328
30 Nov 202013,635.9214,767.7713,635.9214,715.4114,715.4135,786,719,146
29 Nov 202013,316.5213,713.7813,195.8913,635.2913,635.2923,354,204,353
28 Nov 202012,860.5813,417.4512,708.5613,314.8513,314.8524,500,073,323
27 Nov 202012,845.5213,062.1412,383.0212,857.1712,857.1729,223,667,363
26 Nov 202013,995.8714,091.5512,236.6712,843.0612,843.0645,976,345,076
25 Nov 202014,296.6314,545.0713,884.0213,997.5813,997.5832,662,564,545
24 Nov 202013,780.9114,491.9513,591.9614,298.9214,298.9238,516,837,217
23 Nov 202013,808.4813,995.7513,523.0313,780.2313,780.2332,072,460,523
22 Nov 202014,031.6514,066.8313,300.9213,808.4713,808.4731,029,924,481
21 Nov 202014,015.9114,253.2313,882.7214,031.6514,031.6529,843,960,245
20 Nov 202013,449.5314,132.8413,403.5814,015.9114,015.9127,843,833,350
19 Nov 202013,431.0613,713.0713,158.8513,449.5313,449.5327,918,797,780
18 Nov 202013,310.3813,870.5513,043.5213,431.1613,431.1637,013,994,681
17 Nov 202012,620.1613,428.3612,528.4913,310.5513,310.5529,424,231,568
16 Nov 202012,069.2812,744.6112,022.3512,643.1612,643.1623,845,143,867
15 Nov 202012,177.4512,219.1111,977.8012,069.2912,069.2917,892,495,055
14 Nov 202012,366.6612,366.6611,935.7312,177.4512,177.4520,827,371,288
13 Nov 202012,404.7812,552.9812,142.3112,366.6612,366.6623,948,085,936
12 Nov 202011,872.7712,426.1911,753.0212,404.7112,404.7126,046,404,882
11 Nov 202011,530.8712,050.6011,529.3711,872.8011,872.8022,512,827,891
10 Nov 202011,644.4811,695.5611,413.6011,530.8711,530.8719,286,060,853
09 Nov 202011,744.7912,012.8511,322.4211,644.4511,644.4525,935,262,947
08 Nov 202011,273.9911,884.7211,205.8611,744.7711,744.7720,206,474,390
07 Nov 202011,832.6711,960.5510,961.9711,273.9911,273.9926,619,770,390
06 Nov 202011,857.1212,124.0511,576.2411,832.6711,832.6730,283,412,817
05 Nov 202010,900.7111,954.7110,877.3211,857.2111,857.2131,094,152,850
04 Nov 202010,633.1010,939.0810,487.9410,900.6910,900.6927,083,672,058
03 Nov 202010,486.4210,659.2310,305.8310,632.9610,632.9622,766,966,732
02 Nov 202010,627.4610,686.5510,243.1510,486.4510,486.4523,813,413,957
01 Nov 202010,645.8010,708.4110,527.9110,627.5210,627.5218,918,384,810
31 Oct 202010,462.2610,836.7810,395.9310,645.8010,645.8023,411,713,688
30 Oct 202010,391.8610,541.4710,171.5010,462.2510,462.2523,618,692,650
29 Oct 202010,217.2110,544.0810,030.3310,391.8610,391.8643,692,532,026
28 Oct 202010,478.1310,615.599,970.7410,217.2010,217.2027,613,280,399
27 Oct 202010,046.0410,562.3910,031.3610,478.1410,478.1425,899,386,497
26 Oct 20209,983.3310,171.359,846.5810,046.0410,046.0422,635,974,958
24 Oct 202010,047.9610,217.469,896.189,983.319,983.3118,698,385,921
23 Oct 20209,914.3810,076.329,877.5410,047.9610,047.9618,812,864,732
22 Oct 20209,918.609,963.009,787.159,914.359,914.3522,214,533,835
21 Oct 20209,750.3910,060.349,684.469,914.289,914.2826,555,867,568
20 Oct 20209,195.1010,036.039,185.659,767.199,767.1933,066,902,701
19 Oct 20209,071.909,270.459,023.999,197.619,197.6123,862,345,980
18 Oct 20208,892.859,076.688,823.709,068.869,068.8618,428,650,906
17 Oct 20208,792.878,883.818,786.368,883.818,883.8114,144,429,056
16 Oct 20208,766.658,816.318,738.188,794.518,794.5114,812,577,301
15 Oct 20208,915.278,948.758,679.718,766.658,766.6519,849,398,948
14 Oct 20208,781.528,971.038,719.348,909.478,909.4718,978,829,981
13 Oct 20208,835.918,845.888,685.048,783.758,783.7518,523,844,985
12 Oct 20208,839.648,848.538,728.438,833.488,833.4818,741,284,410
11 Oct 20208,742.958,953.358,640.418,844.738,844.7320,026,480,267
10 Oct 20208,657.008,758.728,651.298,736.468,736.4615,324,343,746
09 Oct 20208,477.508,768.998,473.738,657.218,657.2117,533,042,206
08 Oct 20208,443.388,565.898,394.668,493.088,493.0817,319,023,397
07 Oct 20208,266.778,454.418,157.538,441.988,441.9816,972,722,428
06 Oct 20208,242.798,272.888,220.518,267.948,267.9413,652,790,480
05 Oct 20208,312.118,314.478,198.978,244.248,244.2417,281,437,513
04 Oct 20208,266.508,315.368,240.428,315.368,315.3614,919,929,153
03 Oct 20208,170.978,274.088,142.698,263.718,263.7113,571,303,682
02 Oct 20208,181.988,206.678,140.098,169.098,169.0913,216,849,451
01 Oct 20208,244.918,289.648,114.948,183.038,183.0317,879,346,184
30 Sep 20208,349.848,494.688,150.588,244.098,244.0921,091,283,201
29 Sep 20208,430.308,438.948,329.198,351.868,351.8616,072,265,437
28 Sep 20208,321.188,440.538,300.068,432.968,432.9615,903,763,881
27 Sep 20208,438.978,499.318,320.678,328.078,328.0717,648,634,545
26 Sep 20208,436.998,477.638,351.098,441.158,441.1514,115,198,685
25 Sep 20208,397.218,457.058,381.408,438.178,438.1714,205,590,826
24 Sep 20208,425.848,443.138,339.408,397.258,397.2516,659,525,705
23 Sep 20208,044.328,444.638,028.858,424.338,424.3318,045,357,507
22 Sep 20208,271.008,359.148,004.338,043.058,043.0518,079,985,757
21 Sep 20208,159.328,298.538,134.808,270.218,270.2118,537,552,305
20 Sep 20208,455.068,478.848,118.038,161.388,161.3822,532,552,440
19 Sep 20208,590.478,590.478,372.618,457.658,457.6519,098,066,985
18 Sep 20208,464.968,620.068,446.278,589.298,589.2917,624,137,799
17 Sep 20208,440.098,494.438,372.888,473.348,473.3420,394,007,376
16 Sep 20208,467.268,532.338,365.718,437.908,437.9029,401,921,690
15 Sep 20208,383.118,548.888,307.818,468.538,468.5323,742,952,337
14 Sep 20208,310.198,481.208,267.128,382.488,382.4825,239,525,738
13 Sep 20208,066.808,379.968,021.298,312.598,312.5927,592,494,669
12 Sep 20208,169.128,266.687,990.488,062.928,062.9228,512,071,069
11 Sep 20208,135.888,267.948,044.078,161.138,161.1328,722,206,682
10 Sep 20208,095.838,150.467,907.378,128.898,128.8935,327,162,728
09 Sep 20207,879.328,123.947,876.108,091.238,091.2342,478,918,665
08 Sep 20207,815.647,966.557,726.547,879.347,879.3418,561,654,333
07 Sep 20207,878.968,041.377,629.977,813.617,813.6125,782,533,015
06 Sep 20207,762.297,909.087,531.867,879.167,879.1625,608,793,779
05 Sep 20207,656.627,807.867,573.537,761.807,761.8027,989,434,360
04 Sep 20207,916.667,968.657,490.537,658.397,658.3933,825,272,907
03 Sep 20207,713.748,032.667,738.437,916.127,916.1222,565,810,765
02 Sep 20208,545.968,579.207,675.407,724.997,724.9924,073,282,921
01 Sep 20208,929.698,929.698,489.148,551.098,551.0921,004,867,039
31 Aug 20208,739.769,013.518,679.878,933.928,933.9220,383,405,787
30 Aug 20208,769.238,826.098,713.058,740.898,740.8916,676,805,254
29 Aug 20208,620.088,776.538,607.858,767.888,767.8814,793,518,586
28 Aug 20208,644.318,677.708,588.318,618.708,618.7013,096,800,149
27 Aug 20208,580.128,647.438,576.338,645.398,645.3914,835,637,598
26 Aug 20208,689.338,736.948,473.108,578.688,578.6817,607,101,144
25 Aug 20208,642.758,724.238,595.498,691.428,691.4216,996,950,147
24 Aug 20209,007.618,993.378,515.878,642.178,642.1719,998,195,267
23 Aug 20208,908.038,992.398,876.869,008.389,008.3815,822,783,516
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...