Bitcoin GBP (BTC-GBP)

CCC - CoinMarketCap. Currency in GBP

Add to watchlist

19,391.20

-283.59

(-1.44%)

As of 02:54PM UTC. Market open.

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	19,270.37	19,391.20	19,252.85	19,391.20	19,391.20	25,623,175,168
02 Feb 2023	19,148.56	19,498.61	19,203.53	19,206.21	19,206.21	26,239,252,108
01 Feb 2023	18,798.33	19,204.84	18,617.00	19,150.94	19,150.94	21,539,977,956
31 Jan 2023	18,494.88	18,857.56	18,421.44	18,799.51	18,799.51	18,554,593,899
30 Jan 2023	19,172.42	19,188.58	18,341.18	18,494.35	18,494.35	22,029,186,900
29 Jan 2023	18,602.25	19,319.83	18,564.79	19,172.36	19,172.36	22,115,092,151
28 Jan 2023	18,641.43	18,710.84	18,475.62	18,601.96	18,601.96	11,883,470,410
27 Jan 2023	18,551.01	18,890.82	18,264.99	18,640.44	18,640.44	20,501,840,981
26 Jan 2023	18,620.53	18,736.03	18,525.13	18,552.67	18,552.67	21,230,975,996
25 Jan 2023	18,358.70	19,128.05	18,183.34	18,627.70	18,627.70	24,725,378,618
24 Jan 2023	18,522.64	18,674.38	18,289.92	18,356.43	18,356.43	21,412,478,348
23 Jan 2023	18,314.17	18,672.14	18,346.09	18,526.53	18,526.53	21,421,912,348
22 Jan 2023	18,385.66	18,610.65	18,064.24	18,313.63	18,313.63	19,946,651,396
21 Jan 2023	18,300.05	18,792.77	18,170.83	18,385.37	18,385.37	26,186,368,995
20 Jan 2023	17,014.71	18,316.54	16,921.82	18,299.34	18,299.34	23,240,111,159
19 Jan 2023	16,754.55	17,075.29	16,753.44	17,015.86	17,015.86	17,069,163,987
18 Jan 2023	17,227.04	17,346.36	16,621.50	16,756.20	16,756.20	24,302,066,122
17 Jan 2023	17,345.44	17,456.38	17,203.55	17,227.42	17,227.42	20,352,286,455
16 Jan 2023	17,083.81	17,514.87	16,981.98	17,340.36	17,340.36	21,946,133,764
15 Jan 2023	17,151.09	17,164.38	16,848.17	17,082.64	17,082.64	15,788,085,106
14 Jan 2023	16,278.75	17,230.93	16,276.54	17,150.12	17,150.12	31,859,865,882
13 Jan 2023	15,444.75	16,322.73	15,356.44	16,277.97	16,277.97	23,894,238,152
12 Jan 2023	14,900.83	15,579.74	14,874.39	15,445.30	15,445.30	28,625,054,903
11 Jan 2023	14,354.71	14,750.57	14,297.85	14,750.57	14,750.57	15,110,303,169
10 Jan 2023	14,111.32	14,389.72	14,113.16	14,354.65	14,354.65	13,006,959,012
09 Jan 2023	14,103.93	14,250.30	14,103.93	14,114.28	14,114.28	15,286,476,279
08 Jan 2023	14,019.81	14,101.58	13,994.92	14,101.58	14,101.58	8,060,074,304
07 Jan 2023	14,018.13	14,037.07	13,986.77	14,020.58	14,020.58	6,379,533,846
06 Jan 2023	14,137.79	14,052.02	14,086.28	14,018.01	14,018.01	11,919,018,204
05 Jan 2023	13,987.22	14,000.99	14,080.18	14,138.01	14,138.01	11,497,973,681
04 Jan 2023	13,938.93	14,060.64	13,901.00	13,987.03	13,987.03	15,279,712,359
03 Jan 2023	13,834.79	13,886.52	13,900.77	13,938.64	13,938.64	11,618,205,460
02 Jan 2023	13,743.50	13,887.43	13,699.35	13,834.48	13,834.48	10,028,862,099
01 Jan 2023	13,678.22	13,756.50	13,656.17	13,743.14	13,743.14	7,641,860,844
31 Dec 2022	13,718.64	13,745.24	13,653.10	13,677.88	13,677.88	9,290,120,459
30 Dec 2022	13,804.38	13,806.34	13,582.74	13,717.74	13,717.74	13,161,327,492
29 Dec 2022	13,761.44	13,837.16	13,709.83	13,805.22	13,805.22	12,005,068,322
28 Dec 2022	13,899.65	13,848.33	13,725.72	13,761.64	13,761.64	14,138,380,496
27 Dec 2022	14,002.83	14,034.83	13,835.14	13,900.30	13,900.30	13,094,912,972
26 Dec 2022	13,971.17	14,003.52	13,929.89	14,003.25	14,003.25	9,837,943,452
25 Dec 2022	13,977.85	13,988.68	13,902.57	13,970.95	13,970.95	9,669,328,506
24 Dec 2022	13,935.93	13,992.12	13,933.07	13,978.06	13,978.06	8,084,822,582
23 Dec 2022	13,980.79	14,020.11	13,967.90	13,935.91	13,935.91	12,718,216,140
22 Dec 2022	13,926.64	13,934.98	13,804.70	13,981.37	13,981.37	13,658,409,330
21 Dec 2022	13,869.40	13,881.67	13,857.02	13,925.94	13,925.94	12,323,986,357
20 Dec 2022	13,526.77	14,009.19	13,530.25	13,870.86	13,870.86	18,642,457,778
19 Dec 2022	13,782.77	13,806.74	13,497.24	13,525.04	13,525.04	14,167,898,797
18 Dec 2022	13,830.38	13,826.52	13,749.85	13,781.89	13,781.89	8,984,276,699
17 Dec 2022	13,703.48	13,834.48	13,680.86	13,829.95	13,829.95	11,910,065,381
16 Dec 2022	14,244.02	14,363.23	13,656.71	13,703.89	13,703.89	19,782,363,895
15 Dec 2022	14,344.15	14,373.32	14,217.81	14,244.28	14,244.28	17,196,990,223
14 Dec 2022	14,392.84	14,726.36	14,270.36	14,345.77	14,345.77	20,561,232,652
13 Dec 2022	14,024.09	14,429.79	13,925.11	14,392.24	14,392.24	21,558,213,146
12 Dec 2022	13,977.60	14,028.29	13,827.71	14,024.09	14,024.09	15,989,290,054
11 Dec 2022	13,974.88	14,068.26	13,962.62	13,978.98	13,978.98	11,542,082,528
10 Dec 2022	13,970.30	14,045.95	13,967.52	13,974.08	13,974.08	10,366,535,813
09 Dec 2022	14,086.09	14,079.07	13,951.03	13,969.43	13,969.43	16,574,680,796
08 Dec 2022	13,798.11	14,106.89	13,800.50	14,087.18	14,087.18	16,754,559,316
07 Dec 2022	14,085.84	14,110.53	13,808.41	13,798.75	13,798.75	16,114,313,598
06 Dec 2022	13,922.41	14,089.76	13,936.97	14,085.83	14,085.83	16,394,049,724
05 Dec 2022	13,930.26	14,085.55	13,907.58	13,922.07	13,922.07	18,215,004,658
04 Dec 2022	13,746.48	13,964.29	13,742.63	13,931.56	13,931.56	13,682,726,635
03 Dec 2022	13,900.90	13,915.48	13,730.19	13,746.53	13,746.53	13,185,182,202
02 Dec 2022	13,842.24	13,899.73	13,856.47	13,899.73	13,899.73	15,893,381,214
01 Dec 2022	14,217.54	14,063.29	13,793.66	13,840.97	13,840.97	18,676,962,534
30 Nov 2022	13,765.88	14,225.66	13,765.88	14,218.01	14,218.01	24,449,713,759
29 Nov 2022	13,559.96	13,775.70	13,477.99	13,765.47	13,765.47	19,739,332,801
28 Nov 2022	13,638.64	13,656.23	13,351.19	13,559.69	13,559.69	23,196,609,166
27 Nov 2022	13,616.65	13,747.88	13,635.71	13,642.30	13,642.30	16,960,053,764
26 Nov 2022	13,662.11	13,784.53	13,577.24	13,616.98	13,616.98	14,887,123,249
25 Nov 2022	13,706.87	13,709.06	13,541.66	13,662.32	13,662.32	15,445,516,823
24 Nov 2022	13,755.10	13,880.29	13,598.18	13,708.68	13,708.68	21,572,185,547
23 Nov 2022	13,616.91	13,803.74	13,594.35	13,754.33	13,754.33	27,291,267,375
22 Nov 2022	13,344.87	13,680.30	13,228.02	13,612.02	13,612.02	25,834,472,358
21 Nov 2022	13,707.26	13,707.26	13,195.30	13,349.08	13,349.08	31,648,838,345
20 Nov 2022	14,058.06	14,086.54	13,654.02	13,707.77	13,707.77	17,932,842,350
19 Nov 2022	14,041.05	14,129.52	13,930.56	14,056.90	14,056.90	13,547,733,784
18 Nov 2022	14,071.96	14,254.42	13,937.93	14,042.36	14,042.36	22,590,373,708
17 Nov 2022	13,991.94	14,045.31	13,855.88	14,071.63	14,071.63	23,500,266,667
16 Nov 2022	14,212.87	14,305.04	13,813.55	13,991.11	13,991.11	28,474,599,040
15 Nov 2022	14,139.82	14,324.47	14,079.84	14,213.10	14,213.10	30,808,600,191
14 Nov 2022	13,861.53	14,525.29	13,511.65	14,140.43	14,140.43	42,230,373,815
13 Nov 2022	14,191.95	14,294.21	13,827.23	13,862.67	13,862.67	23,065,088,962
12 Nov 2022	14,405.56	14,448.60	14,097.34	14,191.50	14,191.50	25,104,710,092
11 Nov 2022	15,035.54	15,126.49	14,110.30	14,403.38	14,403.38	47,242,357,065
10 Nov 2022	13,971.46	15,412.19	13,931.85	15,038.55	15,038.55	71,146,772,023
09 Nov 2022	16,052.35	16,113.86	13,801.13	13,969.37	13,969.37	90,519,487,559
08 Nov 2022	17,893.06	17,944.69	15,281.65	16,050.20	16,050.20	103,005,470,875
07 Nov 2022	18,466.79	18,589.81	17,798.14	17,894.93	17,894.93	46,477,760,394
06 Nov 2022	18,708.03	18,761.05	18,462.88	18,468.44	18,468.44	30,961,844,983
05 Nov 2022	18,580.70	18,846.13	18,539.23	18,705.95	18,705.95	33,263,950,933
04 Nov 2022	18,091.13	18,749.74	18,052.71	18,582.81	18,582.81	56,302,948,595
03 Nov 2022	17,711.97	17,863.89	17,963.13	18,092.22	18,092.22	38,698,895,906
02 Nov 2022	17,827.69	17,949.79	17,641.04	17,709.18	17,709.18	48,799,969,939
01 Nov 2022	17,872.02	17,908.38	17,705.86	17,829.71	17,829.71	34,657,407,433
31 Oct 2022	17,795.35	18,002.74	17,659.63	17,872.79	17,872.79	39,823,953,438
30 Oct 2022	17,925.68	18,010.94	17,720.17	17,796.99	17,796.99	27,155,115,347
29 Oct 2022	17,733.76	18,072.41	17,709.12	17,926.10	17,926.10	34,761,137,575
28 Oct 2022	17,542.24	17,884.21	17,449.83	17,733.98	17,733.98	37,882,398,045
27 Oct 2022	17,847.08	17,923.93	17,506.58	17,540.41	17,540.41	42,908,996,836
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,878.08+57.92(+0.74%)

FTSE 25020,524.59-90.10(-0.44%)

AIM886.00-2.76(-0.31%)

GBP/EUR1.1171-0.0034(-0.30%)

GBP/USD1.2132-0.0097(-0.7958%)

Bitcoin GBP19,391.20-283.59(-1.44%)

Bitcoin GBP (BTC-GBP)

FTSE 100
7,878.08
+57.92(+0.74%)

FTSE 250
20,524.59
-90.10(-0.44%)

AIM
886.00
-2.76(-0.31%)

GBP/EUR
1.1171
-0.0034(-0.30%)

GBP/USD
1.2132
-0.0097(-0.7958%)

Bitcoin GBP
19,391.20
-283.59(-1.44%)