BTC-GBP - Bitcoin GBP

CCC - CoinMarketCap. Currency in GBP
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20206,463.466,463.466,345.736,377.556,377.5516,105,605,120
24 Jan 20206,406.686,512.606,323.046,459.646,459.6418,661,182,940
23 Jan 20206,604.706,621.766,351.866,407.406,407.4019,642,284,036
22 Jan 20206,702.966,690.186,571.306,604.876,604.8717,195,433,052
21 Jan 20206,658.666,711.776,549.896,704.256,704.2518,472,117,134
20 Jan 20206,692.076,725.256,582.906,657.626,657.6220,318,489,827
19 Jan 20206,869.857,045.516,627.076,693.316,693.3126,306,070,674
18 Jan 20206,858.916,924.216,782.176,870.896,870.8924,845,595,775
17 Jan 20206,671.936,882.666,666.916,860.316,860.3127,945,260,221
16 Jan 20206,758.006,764.656,585.446,670.846,670.8423,944,956,504
15 Jan 20206,777.256,817.546,638.916,753.816,753.8130,753,540,499
14 Jan 20206,268.256,818.856,251.676,779.116,779.1134,435,396,111
13 Jan 20206,278.546,312.036,221.106,270.766,270.7617,311,099,293
12 Jan 20206,148.926,286.436,140.006,280.636,280.6317,558,508,773
11 Jan 20206,247.376,290.606,146.156,152.206,152.2019,534,741,954
10 Jan 20206,027.696,250.715,914.106,250.716,250.7121,978,257,332
09 Jan 20206,167.506,183.766,000.226,028.286,028.2818,397,587,305
08 Jan 20206,224.496,407.456,071.726,165.656,165.6524,168,949,904
07 Jan 20205,898.116,236.905,924.246,225.836,225.8321,938,626,780
06 Jan 20205,666.145,908.125,625.255,898.525,898.5217,671,710,225
05 Jan 20205,665.275,768.635,658.555,666.805,666.8015,082,067,803
04 Jan 20205,615.525,678.215,588.105,665.425,665.4214,100,590,056
03 Jan 20205,312.575,667.765,286.495,615.145,615.1421,491,142,914
02 Jan 20205,435.645,485.785,275.175,313.365,313.3615,822,688,746
01 Jan 20205,425.675,474.725,414.815,433.855,433.8514,011,191,756
31 Dec 20195,562.925,531.545,406.735,424.695,424.6915,962,748,163
30 Dec 20195,667.975,685.245,549.095,561.825,561.8217,444,384,666
29 Dec 20195,594.535,739.525,560.725,669.795,669.7917,144,787,650
28 Dec 20195,572.655,656.765,571.035,594.795,594.7916,334,612,535
27 Dec 20195,569.055,629.615,496.895,573.465,573.4617,413,884,692
26 Dec 20195,608.305,684.585,540.005,569.685,569.6817,532,393,881
25 Dec 20195,664.835,671.685,566.815,608.575,608.5716,620,675,268
24 Dec 20195,682.335,827.195,621.355,662.345,662.3417,778,869,575
23 Dec 20195,774.235,915.515,660.555,683.295,683.2921,504,091,871
22 Dec 20195,529.775,781.255,511.455,776.295,776.2917,790,089,535
21 Dec 20195,552.385,554.415,469.455,529.755,529.7514,850,676,677
20 Dec 20195,537.445,581.095,448.985,551.025,551.0217,404,611,689
19 Dec 20195,561.865,643.425,408.965,532.995,532.9919,899,088,164
18 Dec 20195,066.075,598.084,998.205,561.265,561.2624,330,903,350
17 Dec 20195,223.805,307.185,020.565,060.605,060.6017,042,985,554
16 Dec 20195,357.425,404.575,202.975,224.685,224.6815,233,768,309
15 Dec 20195,343.635,377.955,185.715,356.405,356.4012,642,379,397
14 Dec 20195,452.135,482.095,323.355,343.955,343.9512,853,851,930
13 Dec 20195,377.185,470.635,420.805,452.725,452.7212,845,381,626
12 Dec 20195,467.525,393.505,317.865,376.055,376.0514,048,189,973
11 Dec 20195,543.005,548.905,451.455,468.045,468.0412,387,393,354
10 Dec 20195,627.255,654.845,519.285,543.715,543.7113,900,195,815
09 Dec 20195,754.935,795.345,603.565,630.125,630.1213,595,854,230
08 Dec 20195,748.585,810.345,689.705,756.875,756.8711,727,756,778
07 Dec 20195,745.485,777.985,729.085,752.315,752.3111,764,255,239
06 Dec 20195,661.955,745.285,627.425,745.285,745.2813,782,332,751
05 Dec 20195,532.775,884.515,496.375,660.245,660.2414,299,020,546
04 Dec 20195,631.735,751.355,469.985,531.855,531.8516,525,482,972
03 Dec 20195,660.445,707.695,561.905,631.755,631.7511,384,430,878
02 Dec 20195,749.635,777.025,590.435,658.905,658.9013,202,094,308
01 Dec 20195,856.995,863.925,646.865,749.825,749.8214,498,458,609
30 Nov 20196,005.856,061.585,813.855,855.455,855.4513,272,635,786
29 Nov 20195,782.786,019.095,771.236,003.676,003.6715,246,336,371
28 Nov 20195,828.985,986.735,773.025,779.975,779.9714,753,801,070
27 Nov 20195,614.205,893.075,393.835,824.995,824.9918,554,958,631
26 Nov 20195,539.985,691.445,519.105,612.255,612.2516,428,084,911
25 Nov 20195,478.585,675.435,130.605,540.735,540.7333,095,866,003
24 Nov 20195,764.425,765.435,470.265,484.765,484.7623,683,667,489
23 Nov 20195,684.595,798.415,571.815,763.775,763.7716,368,473,192
22 Nov 20195,916.565,997.195,404.535,684.915,684.9126,678,873,074
21 Nov 20196,207.356,277.685,880.815,915.925,915.9217,427,307,681
20 Nov 20196,345.626,372.596,197.196,210.156,210.1516,063,927,275
19 Nov 20196,413.726,504.116,265.446,347.586,347.5816,308,491,540
18 Nov 20196,636.036,682.586,389.356,416.936,416.9316,664,962,022
17 Nov 20196,625.706,755.076,579.526,639.126,639.1214,449,022,452
16 Nov 20196,580.526,658.666,567.196,626.706,626.7012,783,663,175
15 Nov 20196,758.566,766.296,575.626,581.166,581.1616,892,215,015
14 Nov 20196,855.856,852.686,748.356,760.426,760.4214,816,189,777
13 Nov 20196,856.556,875.236,816.736,853.006,853.0013,650,931,074
12 Nov 20196,815.576,889.026,758.046,859.376,859.3715,802,807,934
11 Nov 20197,078.757,065.736,769.556,814.046,814.0415,767,681,978
10 Nov 20196,898.237,115.416,882.767,077.667,077.6616,091,209,360
09 Nov 20196,895.876,960.336,883.106,899.096,899.0913,760,182,887
08 Nov 20197,227.207,258.526,869.306,892.286,892.2819,047,391,024
07 Nov 20197,273.837,307.637,178.057,228.917,228.9117,706,821,502
06 Nov 20197,252.237,328.937,237.687,280.437,280.4317,992,410,564
05 Nov 20197,302.517,342.727,187.067,253.527,253.5220,340,547,667
04 Nov 20197,139.207,373.917,130.657,302.207,302.2020,302,596,448
03 Nov 20197,205.067,250.677,066.267,139.007,139.0016,335,375,772
02 Nov 20197,155.037,245.787,146.957,205.007,205.0016,413,748,704
01 Nov 20197,105.257,167.307,056.337,156.067,156.0618,795,688,759
31 Oct 20197,132.777,251.456,977.537,109.587,109.5820,544,246,524
30 Oct 20197,324.497,306.717,042.027,135.307,135.3021,475,166,386
29 Oct 20197,194.367,397.347,176.937,328.557,328.5522,097,358,396
28 Oct 20197,457.017,627.407,200.367,200.367,200.3624,074,647,822
26 Oct 20197,204.897,600.797,104.197,446.577,446.5725,409,799,317
25 Oct 20196,759.137,813.016,753.437,207.447,207.4434,689,547,850
24 Oct 20195,835.246,777.825,833.036,753.776,753.7722,384,726,758
23 Oct 20195,812.695,868.095,801.195,837.415,837.4112,673,291,655
22 Oct 20196,268.526,264.155,781.415,816.515,816.5116,984,249,113
21 Oct 20196,354.966,439.606,267.156,270.056,270.0513,042,260,987
20 Oct 20196,376.276,396.056,318.746,355.216,355.2112,233,456,531
19 Oct 20196,161.206,420.226,162.566,373.916,373.9112,019,188,748
18 Oct 20196,142.716,226.546,120.356,154.086,154.0810,629,306,758
17 Oct 20196,295.516,269.526,087.526,142.256,142.2512,057,376,534
*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