BTC-GBP - Bitcoin GBP

CCC - CryptoCompare. Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20188,197.408,512.247,975.138,378.418,378.41879,353
16 Jan 201810,036.4510,058.337,263.198,285.048,285.0434,415,326
15 Jan 201810,103.5810,562.979,971.2310,027.7610,027.7612,938,442
14 Jan 201810,495.2910,691.719,797.6510,103.5310,103.5311,324,357
13 Jan 201810,233.6710,735.0210,190.1210,495.2910,495.2910,010,284
12 Jan 201810,000.3210,436.529,678.1710,233.6710,233.6714,867,227
11 Jan 201810,972.1911,012.399,733.1910,015.4010,015.4023,864,076
10 Jan 201810,925.1210,973.0010,221.6710,972.1910,972.1919,736,205
09 Jan 201811,318.1711,508.2710,770.1810,925.1210,925.1213,456,526
08 Jan 201812,122.4712,187.7010,545.2211,318.1711,318.1720,360,322
07 Jan 201812,706.6512,745.1811,828.5112,122.4712,122.4710,726,367
06 Jan 201812,553.6712,747.8212,034.2612,706.6512,706.6511,666,773
05 Jan 201811,251.4312,632.9611,031.5212,553.6712,553.6718,617,976
04 Jan 201811,372.8711,544.2810,654.2911,251.4311,251.4313,442,137
03 Jan 201810,951.8311,456.6310,886.7611,372.8711,372.8713,513,231
02 Jan 201810,029.4411,251.069,560.1210,951.8310,951.8316,019,817
01 Jan 201810,304.2210,307.319,582.4110,029.4410,029.446,334,640
31 Dec 20179,529.7310,560.559,414.8710,304.2210,304.2210,182,274
30 Dec 201710,916.8210,945.879,236.009,555.139,555.1316,565,666
29 Dec 201710,881.3411,285.0610,564.6310,916.8210,916.8212,504,024
28 Dec 201711,718.9111,736.1710,246.3610,881.3410,881.3416,213,132
27 Dec 201711,965.7312,513.5111,029.4311,718.9111,718.9115,518,382
26 Dec 201710,624.8112,112.1410,614.4211,961.5111,961.5111,734,125
25 Dec 201710,526.4611,049.6910,105.7710,627.4810,627.4812,878,399
24 Dec 201711,437.1211,448.909,655.7910,526.4610,526.4618,491,609
23 Dec 201710,726.6412,260.8610,481.1511,437.4811,437.4831,000,881
22 Dec 201711,868.4611,977.657,811.1110,726.6410,726.6464,620,754
21 Dec 201712,364.8712,962.2011,237.8611,861.1111,861.1129,357,194
20 Dec 201713,205.7313,427.189,769.9912,364.8712,364.8737,308,677
19 Dec 201714,325.0614,468.8812,918.2613,205.7313,205.7329,810,349
18 Dec 201714,943.4215,094.6213,868.6914,325.0614,325.0626,244,134
17 Dec 201714,696.3715,339.5913,908.7714,943.4214,943.4216,516,260
16 Dec 201713,246.1814,887.3413,092.3114,696.3714,696.3718,421,901
15 Dec 201712,314.1213,431.5812,295.9013,246.1813,246.1820,719,779
14 Dec 201712,428.8712,746.1412,079.9212,314.1212,314.1218,917,108
13 Dec 201712,936.7913,058.8711,820.9312,428.8712,428.8724,250,769
12 Dec 201712,638.2113,258.6312,229.8112,936.7912,936.7922,514,657
11 Dec 201711,346.3312,992.6111,331.5012,638.2112,638.2125,336,271
10 Dec 201710,999.8511,932.459,276.8611,366.1711,366.1725,850,162
09 Dec 201712,104.3012,157.517,967.5610,999.8510,999.8533,976,674
08 Dec 201712,410.5912,793.8010,183.9012,104.3012,104.3049,907,135
07 Dec 201710,424.1113,154.639,967.8812,406.0412,406.0460,026,192
06 Dec 20178,820.5310,563.588,816.9610,424.1210,424.1233,533,017
05 Dec 20178,669.058,901.148,591.968,820.538,820.5316,656,412
04 Dec 20178,405.908,684.808,225.338,672.928,672.9217,622,038
03 Dec 20178,165.518,766.887,981.918,405.908,405.9019,592,022
02 Dec 20178,112.878,339.427,995.818,165.518,165.5113,827,771
01 Dec 20177,417.928,146.187,080.388,112.878,112.8724,762,055
30 Nov 20177,362.757,944.816,724.687,417.927,417.9225,662,069
29 Nov 20177,454.948,531.156,677.577,356.607,356.6039,034,589
28 Nov 20177,340.957,559.007,263.127,454.947,454.9419,528,537
27 Nov 20177,029.587,348.577,003.527,340.957,340.9522,227,305
26 Nov 20176,553.077,126.736,543.767,029.587,029.5816,745,125
25 Nov 20176,228.066,600.866,174.146,567.516,567.5111,307,904
24 Nov 20176,131.386,327.425,989.246,276.236,276.2310,166,725
23 Nov 20176,226.796,297.066,078.176,136.096,136.0910,299,969
22 Nov 20176,169.686,347.966,134.396,263.036,263.0310,749,596
21 Nov 20176,269.046,372.545,950.756,168.796,168.7914,503,827
20 Nov 20176,094.916,308.586,034.126,268.506,268.5011,836,480
19 Nov 20175,938.836,100.235,821.196,094.916,094.918,480,718
18 Nov 20175,853.655,978.855,704.635,939.255,939.259,266,101
17 Nov 20175,987.656,100.185,702.445,853.655,853.6513,956,283
16 Nov 20175,550.196,085.205,444.935,989.975,989.9714,456,892
15 Nov 20175,097.155,580.825,081.245,550.195,550.1914,264,117
14 Nov 20175,009.045,142.194,953.145,096.895,096.899,968,315
13 Nov 20174,452.615,254.944,420.675,009.395,009.3914,581,873
12 Nov 20174,846.134,951.494,232.854,452.614,452.6114,795,347
11 Nov 20175,018.185,214.574,718.604,846.134,846.1312,436,034
10 Nov 20175,455.765,604.254,884.515,018.285,018.2815,859,082
09 Nov 20175,728.455,728.755,412.465,448.825,448.8211,481,615
08 Nov 20175,450.005,996.065,422.765,718.955,718.9518,808,203
07 Nov 20175,320.305,555.475,316.685,456.855,456.859,480,210
06 Nov 20175,703.655,717.705,301.205,321.285,321.2814,820,859
05 Nov 20175,652.965,851.515,594.735,696.585,696.587,406,621
04 Nov 20175,514.955,734.095,378.085,652.965,652.9611,336,491
03 Nov 20175,429.065,745.285,362.205,514.955,514.9515,945,547
02 Nov 20175,145.165,711.715,100.415,428.945,428.9418,635,055
01 Nov 20174,900.685,145.334,807.935,145.335,145.3311,612,608
31 Oct 20174,682.264,918.454,618.984,897.204,897.2010,109,128
30 Oct 20174,684.104,756.694,590.334,682.264,682.268,279,281
28 Oct 20174,380.514,718.364,316.544,684.104,684.106,598,983
27 Oct 20174,403.664,536.524,326.134,383.664,383.665,084,788
26 Oct 20174,498.004,592.464,363.294,406.554,406.557,814,224
25 Oct 20174,345.754,570.744,319.074,522.564,522.5610,470,725
24 Oct 20174,217.154,377.004,121.934,344.144,344.1410,139,021
23 Oct 20174,511.324,529.744,189.184,217.154,217.159,326,147
22 Oct 20174,576.764,629.564,324.464,481.544,481.548,983,982
21 Oct 20174,609.754,657.344,399.644,577.714,577.717,337,682
20 Oct 20174,534.204,722.624,507.284,609.074,609.077,093,016
19 Oct 20174,406.564,600.634,277.224,539.154,539.157,906,099
18 Oct 20174,242.404,406.694,200.064,406.564,406.566,218,627
17 Oct 20174,267.834,272.733,897.084,242.404,242.408,284,946
16 Oct 20174,339.064,382.464,207.634,267.834,267.833,710,999
15 Oct 20174,316.514,390.104,214.874,339.064,339.064,087,591
14 Oct 20174,412.094,459.594,143.514,316.444,316.444,604,568
13 Oct 20174,257.404,420.444,204.554,412.094,412.093,936,925
12 Oct 20174,122.964,445.284,087.384,257.404,257.409,883,216
11 Oct 20173,686.744,124.303,673.744,122.964,122.969,329,340
10 Oct 20173,626.853,728.503,617.183,686.743,686.743,667,246
09 Oct 20173,681.803,785.263,608.183,626.853,626.855,615,733
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes