BTC-GBP - Bitcoin GBP

CCC - CoinMarketCap. Currency in GBP
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20207,269.607,471.337,256.097,424.787,424.7814,155,014,144
05 Jul 20207,310.257,339.177,195.287,273.447,273.4410,343,034,876
04 Jul 20207,277.137,356.087,252.217,315.387,315.389,845,057,475
03 Jul 20207,319.207,383.587,256.357,279.587,279.5810,477,197,456
02 Jul 20207,406.007,426.217,250.977,318.057,318.0513,105,739,263
01 Jul 20207,383.547,458.587,354.137,403.757,403.7512,813,735,277
30 Jun 20207,462.337,485.887,386.927,377.087,377.0812,703,478,047
29 Jun 20207,405.337,509.477,350.137,466.617,466.6113,372,482,604
28 Jun 20207,333.527,454.357,274.407,408.217,408.2111,797,348,537
27 Jun 20207,432.367,462.667,292.797,331.037,331.0313,999,341,073
26 Jun 20207,454.307,497.607,386.377,428.397,428.3914,869,444,695
25 Jun 20207,504.317,518.367,329.907,457.387,457.3814,984,318,163
24 Jun 20207,691.327,735.637,462.317,503.897,503.8915,277,283,986
23 Jun 20207,714.797,718.097,661.897,689.337,689.3313,579,721,999
22 Jun 20207,531.427,744.417,535.807,718.507,718.5016,882,173,514
21 Jun 20207,556.117,612.947,531.027,533.617,533.6112,408,852,871
20 Jun 20207,523.757,607.977,488.457,557.257,557.2513,872,175,508
19 Jun 20207,572.777,607.007,510.257,521.367,521.3615,898,017,214
18 Jun 20207,554.247,555.217,511.697,574.027,574.0214,300,172,205
17 Jun 20207,575.407,585.067,430.817,553.197,553.1916,076,166,614
16 Jun 20207,481.277,563.257,443.597,578.777,578.7717,135,652,383
15 Jun 20207,504.277,544.247,210.907,478.447,478.4421,127,770,080
14 Jun 20207,555.157,558.917,471.677,504.877,504.8715,184,156,214
13 Jun 20207,557.687,567.637,490.147,553.337,553.3314,001,610,305
12 Jun 20207,411.667,583.667,390.447,557.777,557.7718,024,282,830
11 Jun 20207,764.217,800.287,354.337,412.537,412.5324,052,044,509
10 Jun 20207,704.117,771.017,624.317,764.227,764.2220,221,840,043
09 Jun 20207,673.817,714.717,644.367,705.367,705.3618,656,597,440
08 Jun 20207,667.027,726.857,627.187,671.567,671.5616,868,844,544
07 Jun 20207,621.497,683.327,467.657,666.077,666.0719,650,730,301
06 Jun 20207,630.897,716.577,572.567,622.027,622.0216,137,072,143
05 Jun 20207,771.817,804.107,603.497,631.387,631.3818,561,933,259
04 Jun 20207,679.157,829.327,599.687,772.147,772.1420,556,613,545
03 Jun 20207,578.687,700.627,523.317,679.837,679.8319,888,032,231
02 Jun 20208,140.478,108.257,533.507,575.547,575.5431,111,414,956
01 Jun 20207,665.098,168.837,567.478,143.918,143.9128,194,073,363
31 May 20207,858.477,858.677,641.877,663.037,663.0322,495,115,343
30 May 20207,646.877,861.657,588.397,858.727,858.7226,510,289,249
29 May 20207,733.557,777.697,604.967,647.047,647.0426,650,984,275
28 May 20207,488.597,748.527,457.397,731.437,731.4327,893,519,387
27 May 20207,165.647,511.297,163.817,485.387,485.3826,693,719,882
26 May 20207,302.447,330.937,094.807,163.757,163.7523,987,835,054
25 May 20207,209.837,340.747,157.317,300.277,300.2725,644,274,304
24 May 20207,572.127,634.697,213.107,213.327,213.3226,684,734,874
23 May 20207,549.757,646.277,494.717,569.667,569.6622,791,169,676
22 May 20207,429.237,584.607,378.587,547.707,547.7024,503,233,739
21 May 20207,781.547,820.027,249.287,430.407,430.4032,175,366,784
20 May 20207,935.488,011.397,721.917,781.747,781.7429,863,905,957
19 May 20207,974.378,033.697,818.417,938.517,938.5132,029,929,615
18 May 20208,007.028,180.097,894.707,973.977,973.9734,290,433,039
17 May 20207,745.518,115.717,724.548,002.928,002.9233,171,320,793
16 May 20207,711.077,901.897,651.137,747.237,747.2329,879,113,017
15 May 20207,957.997,974.797,649.787,706.907,706.9039,788,513,530
14 May 20207,574.788,019.387,580.107,957.527,957.5246,130,181,958
13 May 20207,186.117,617.007,186.117,573.687,573.6837,221,504,806
12 May 20206,983.027,289.696,949.157,185.377,185.3734,392,840,349
11 May 20207,051.937,335.586,790.706,976.066,976.0646,324,205,488
10 May 20207,731.087,734.636,766.987,052.657,052.6551,003,763,109
09 May 20207,932.387,991.197,722.597,733.287,733.2837,535,181,303
08 May 20208,027.438,066.857,887.207,933.807,933.8041,738,493,328
07 May 20207,514.728,077.627,416.728,039.838,039.8349,372,950,784
06 May 20207,239.727,633.137,205.177,520.297,520.2940,058,324,808
05 May 20207,161.667,267.727,115.517,236.217,236.2134,680,533,717
04 May 20207,144.177,199.336,946.457,161.517,161.5136,736,058,620
03 May 20207,185.747,333.057,063.657,145.567,145.5637,827,443,673
02 May 20207,094.117,204.607,047.977,189.737,189.7332,102,373,744
01 May 20206,894.167,213.976,890.177,090.687,090.6835,249,071,243
30 Apr 20207,054.337,571.406,783.676,882.856,882.8553,231,456,350
29 Apr 20206,278.317,114.926,244.787,057.037,057.0348,271,671,899
28 Apr 20206,276.596,284.546,215.606,278.596,278.5926,690,421,127
27 Apr 20206,210.056,275.496,210.056,275.496,275.4929,110,671,151
26 Apr 20206,122.236,225.216,115.176,210.416,210.4126,742,544,200
25 Apr 20206,106.336,177.786,083.036,122.066,122.0626,640,944,580
24 Apr 20206,018.796,125.766,018.796,106.676,106.6728,011,736,449
23 Apr 20205,779.416,067.865,730.836,015.196,015.1935,218,711,871
22 Apr 20205,593.675,804.045,586.985,776.085,776.0826,983,882,806
21 Apr 20205,529.195,586.055,555.295,594.395,594.3926,498,718,822
20 Apr 20205,755.685,801.575,497.975,530.945,530.9430,336,864,757
19 Apr 20205,804.325,819.995,729.295,757.725,757.7225,075,895,813
18 Apr 20205,669.525,811.545,667.095,801.725,801.7225,938,022,818
17 Apr 20205,699.265,729.395,642.975,672.635,672.6325,990,970,692
16 Apr 20205,303.305,714.875,243.565,699.465,699.4637,466,125,741
15 Apr 20205,422.075,495.625,296.965,304.625,304.6225,786,575,280
14 Apr 20205,463.965,516.345,410.765,419.595,419.5927,017,373,953
13 Apr 20205,590.425,590.425,335.025,465.365,465.3630,835,239,415
12 Apr 20205,509.815,717.185,472.065,594.815,594.8128,699,663,473
11 Apr 20205,516.465,564.455,455.065,510.635,510.6325,084,011,181
10 Apr 20205,864.855,864.855,449.405,514.895,514.8935,041,224,843
09 Apr 20205,921.585,916.415,784.105,863.475,863.4727,956,034,532
08 Apr 20205,817.575,969.455,806.255,918.465,918.4630,312,753,557
07 Apr 20205,939.896,033.385,785.505,815.245,815.2435,851,688,579
06 Apr 20205,555.485,938.375,550.175,938.375,938.3738,297,513,009
05 Apr 20205,594.315,611.325,474.795,558.005,558.0024,151,939,144
04 Apr 20205,493.105,607.695,458.945,598.375,598.3727,053,051,963
03 Apr 20205,485.335,700.925,452.765,489.025,489.0231,773,451,914
02 Apr 20205,335.965,736.315,316.755,482.295,482.2938,460,949,906
01 Apr 20205,188.715,340.655,004.845,335.965,335.9632,585,791,173
31 Mar 20205,200.485,274.255,152.695,189.785,189.7826,427,074,175
30 Mar 20204,759.105,254.064,739.965,199.865,199.8630,004,365,300
29 Mar 20205,014.555,018.444,755.244,756.294,756.2922,788,358,244
*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