UK Markets closed

Bitcoin GBP (BTC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
27,371.02-1,389.00 (-4.83%)
As of 4:33PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
03 Aug 202128,101.3428,534.8027,215.8427,371.0227,371.0218,556,123,136
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
18 Jun 202127,335.0027,395.2725,512.5825,911.1825,911.1826,210,673,217
17 Jun 202127,408.0628,276.1426,895.3527,302.0227,302.0226,615,525,278
16 Jun 202128,527.5628,709.2127,288.8827,412.0927,412.0928,030,123,657
15 Jun 202128,651.5429,325.7928,140.5128,696.2928,696.2932,967,311,430
14 Jun 202127,636.4629,022.6827,469.8828,503.6428,503.6430,580,498,807
13 Jun 202125,203.4727,870.2224,713.1827,693.7627,693.7628,806,705,336
12 Jun 202126,468.3026,517.0524,616.8325,201.1525,201.1526,882,323,938
11 Jun 202125,897.4626,566.1825,437.5126,464.2326,464.2327,432,037,663
10 Jun 202126,496.0827,197.9725,285.1025,901.3925,901.3930,752,042,145
09 Jun 202123,617.6226,601.2022,936.7926,464.6226,464.6238,247,909,054
08 Jun 202123,695.3223,983.9921,996.1723,656.9523,656.9535,268,523,660
07 Jun 202125,298.6926,009.3523,617.8523,675.0023,675.0023,761,928,911
06 Jun 202125,096.6525,730.6724,931.8825,317.8325,317.8320,412,079,476
05 Jun 202126,044.0326,776.7324,645.9725,106.0825,106.0825,393,860,924
04 Jun 202127,815.4727,815.4725,265.0426,054.0926,054.0929,540,279,267
03 Jun 202126,531.9927,811.6626,282.9227,791.5627,791.5625,134,934,510
02 Jun 202125,926.4026,970.1825,400.4826,514.8926,514.8923,336,424,361
01 Jun 202126,213.1726,635.3825,270.5925,915.8125,915.8124,470,778,112
31 May 202125,147.1226,343.3324,125.5726,240.6326,240.6327,419,358,738
30 May 202124,389.4625,653.2623,623.6425,160.8925,160.8922,317,417,541
29 May 202125,148.3026,240.9023,745.7024,395.5724,395.5731,876,420,954
28 May 202127,113.8427,369.0624,510.4225,157.7825,157.7838,902,169,677
27 May 202127,854.6428,510.7626,399.7527,064.4727,064.4730,425,966,561
26 May 202127,147.0028,844.2726,785.3627,838.5627,838.5636,377,364,725
25 May 202127,407.4328,087.0025,827.8427,153.7927,153.7939,746,827,333
24 May 202124,540.5828,139.7024,415.5227,343.9927,343.9947,586,447,624
23 May 202126,523.0627,058.5722,068.0224,590.2424,590.2455,494,569,397
22 May 202126,406.7827,441.4825,005.2626,526.7226,526.7240,547,887,849
21 May 202128,619.5529,730.0323,753.7626,359.9026,359.9057,978,575,041
20 May 202126,053.1330,012.9624,829.1228,750.5328,750.5362,235,945,045
19 May 202130,269.4230,690.5221,668.8726,229.4826,229.4889,569,949,161
18 May 202130,740.0132,307.9129,858.5230,244.3530,244.3539,603,214,780
17 May 202132,916.7633,074.2929,860.1430,774.9730,774.9752,946,460,778
16 May 202133,129.8035,259.7131,171.8232,945.2432,945.2445,420,829,070
15 May 202135,355.7735,911.8833,092.5733,160.6933,160.6941,954,944,232
14 May 202135,371.0036,505.9934,790.1835,373.5335,373.5339,527,082,380
13 May 202135,367.9636,525.7533,425.9535,394.6535,394.6568,859,077,286
12 May 202140,121.5041,050.6234,952.0334,952.0334,952.0353,487,328,456
11 May 202139,520.4140,215.6038,653.7540,114.4640,114.4643,371,337,504
10 May 202141,487.7342,457.6038,260.4839,529.3039,529.3050,792,816,541
09 May 202142,100.3942,338.8640,417.9041,474.5141,474.5146,940,392,532
08 May 202141,001.2642,520.2940,740.2442,047.7642,047.7646,752,231,068
07 May 202140,598.9241,887.9239,771.2641,003.8641,003.8648,923,209,575
06 May 202141,297.9541,949.2139,866.8840,586.3740,586.3750,033,196,882
05 May 202138,345.3941,636.4238,130.2041,285.5141,285.5149,781,667,846
04 May 202141,151.2441,151.2438,296.6638,403.9938,403.9949,371,525,675
03 May 202140,973.6642,579.6740,963.3041,141.2541,141.2537,194,623,534
02 May 202141,851.0641,906.6040,632.3140,981.4840,981.4827,627,346,612
01 May 202141,772.2642,303.2741,291.1841,852.6541,852.6531,002,564,446
30 Apr 202138,395.3441,906.9238,087.1841,797.9641,797.9637,922,708,484
29 Apr 202139,311.8639,490.8337,589.1338,385.6338,385.6333,034,240,419
28 Apr 202139,585.8740,314.8538,843.9239,287.9339,287.9334,397,690,585
27 Apr 202138,885.6639,864.1438,401.8139,583.3439,583.3435,566,326,492
26 Apr 202135,397.0639,038.8335,216.8638,879.5138,879.5141,947,081,745
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...