UK Markets close in 1 hr 35 mins

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202319,270.3719,391.2019,252.8519,391.2019,391.2025,623,175,168
02 Feb 202319,148.5619,498.6119,203.5319,206.2119,206.2126,239,252,108
01 Feb 202318,798.3319,204.8418,617.0019,150.9419,150.9421,539,977,956
31 Jan 202318,494.8818,857.5618,421.4418,799.5118,799.5118,554,593,899
30 Jan 202319,172.4219,188.5818,341.1818,494.3518,494.3522,029,186,900
29 Jan 202318,602.2519,319.8318,564.7919,172.3619,172.3622,115,092,151
28 Jan 202318,641.4318,710.8418,475.6218,601.9618,601.9611,883,470,410
27 Jan 202318,551.0118,890.8218,264.9918,640.4418,640.4420,501,840,981
26 Jan 202318,620.5318,736.0318,525.1318,552.6718,552.6721,230,975,996
25 Jan 202318,358.7019,128.0518,183.3418,627.7018,627.7024,725,378,618
24 Jan 202318,522.6418,674.3818,289.9218,356.4318,356.4321,412,478,348
23 Jan 202318,314.1718,672.1418,346.0918,526.5318,526.5321,421,912,348
22 Jan 202318,385.6618,610.6518,064.2418,313.6318,313.6319,946,651,396
21 Jan 202318,300.0518,792.7718,170.8318,385.3718,385.3726,186,368,995
20 Jan 202317,014.7118,316.5416,921.8218,299.3418,299.3423,240,111,159
19 Jan 202316,754.5517,075.2916,753.4417,015.8617,015.8617,069,163,987
18 Jan 202317,227.0417,346.3616,621.5016,756.2016,756.2024,302,066,122
17 Jan 202317,345.4417,456.3817,203.5517,227.4217,227.4220,352,286,455
16 Jan 202317,083.8117,514.8716,981.9817,340.3617,340.3621,946,133,764
15 Jan 202317,151.0917,164.3816,848.1717,082.6417,082.6415,788,085,106
14 Jan 202316,278.7517,230.9316,276.5417,150.1217,150.1231,859,865,882
13 Jan 202315,444.7516,322.7315,356.4416,277.9716,277.9723,894,238,152
12 Jan 202314,900.8315,579.7414,874.3915,445.3015,445.3028,625,054,903
11 Jan 202314,354.7114,750.5714,297.8514,750.5714,750.5715,110,303,169
10 Jan 202314,111.3214,389.7214,113.1614,354.6514,354.6513,006,959,012
09 Jan 202314,103.9314,250.3014,103.9314,114.2814,114.2815,286,476,279
08 Jan 202314,019.8114,101.5813,994.9214,101.5814,101.588,060,074,304
07 Jan 202314,018.1314,037.0713,986.7714,020.5814,020.586,379,533,846
06 Jan 202314,137.7914,052.0214,086.2814,018.0114,018.0111,919,018,204
05 Jan 202313,987.2214,000.9914,080.1814,138.0114,138.0111,497,973,681
04 Jan 202313,938.9314,060.6413,901.0013,987.0313,987.0315,279,712,359
03 Jan 202313,834.7913,886.5213,900.7713,938.6413,938.6411,618,205,460
02 Jan 202313,743.5013,887.4313,699.3513,834.4813,834.4810,028,862,099
01 Jan 202313,678.2213,756.5013,656.1713,743.1413,743.147,641,860,844
31 Dec 202213,718.6413,745.2413,653.1013,677.8813,677.889,290,120,459
30 Dec 202213,804.3813,806.3413,582.7413,717.7413,717.7413,161,327,492
29 Dec 202213,761.4413,837.1613,709.8313,805.2213,805.2212,005,068,322
28 Dec 202213,899.6513,848.3313,725.7213,761.6413,761.6414,138,380,496
27 Dec 202214,002.8314,034.8313,835.1413,900.3013,900.3013,094,912,972
26 Dec 202213,971.1714,003.5213,929.8914,003.2514,003.259,837,943,452
25 Dec 202213,977.8513,988.6813,902.5713,970.9513,970.959,669,328,506
24 Dec 202213,935.9313,992.1213,933.0713,978.0613,978.068,084,822,582
23 Dec 202213,980.7914,020.1113,967.9013,935.9113,935.9112,718,216,140
22 Dec 202213,926.6413,934.9813,804.7013,981.3713,981.3713,658,409,330
21 Dec 202213,869.4013,881.6713,857.0213,925.9413,925.9412,323,986,357
20 Dec 202213,526.7714,009.1913,530.2513,870.8613,870.8618,642,457,778
19 Dec 202213,782.7713,806.7413,497.2413,525.0413,525.0414,167,898,797
18 Dec 202213,830.3813,826.5213,749.8513,781.8913,781.898,984,276,699
17 Dec 202213,703.4813,834.4813,680.8613,829.9513,829.9511,910,065,381
16 Dec 202214,244.0214,363.2313,656.7113,703.8913,703.8919,782,363,895
15 Dec 202214,344.1514,373.3214,217.8114,244.2814,244.2817,196,990,223
14 Dec 202214,392.8414,726.3614,270.3614,345.7714,345.7720,561,232,652
13 Dec 202214,024.0914,429.7913,925.1114,392.2414,392.2421,558,213,146
12 Dec 202213,977.6014,028.2913,827.7114,024.0914,024.0915,989,290,054
11 Dec 202213,974.8814,068.2613,962.6213,978.9813,978.9811,542,082,528
10 Dec 202213,970.3014,045.9513,967.5213,974.0813,974.0810,366,535,813
09 Dec 202214,086.0914,079.0713,951.0313,969.4313,969.4316,574,680,796
08 Dec 202213,798.1114,106.8913,800.5014,087.1814,087.1816,754,559,316
07 Dec 202214,085.8414,110.5313,808.4113,798.7513,798.7516,114,313,598
06 Dec 202213,922.4114,089.7613,936.9714,085.8314,085.8316,394,049,724
05 Dec 202213,930.2614,085.5513,907.5813,922.0713,922.0718,215,004,658
04 Dec 202213,746.4813,964.2913,742.6313,931.5613,931.5613,682,726,635
03 Dec 202213,900.9013,915.4813,730.1913,746.5313,746.5313,185,182,202
02 Dec 202213,842.2413,899.7313,856.4713,899.7313,899.7315,893,381,214
01 Dec 202214,217.5414,063.2913,793.6613,840.9713,840.9718,676,962,534
30 Nov 202213,765.8814,225.6613,765.8814,218.0114,218.0124,449,713,759
29 Nov 202213,559.9613,775.7013,477.9913,765.4713,765.4719,739,332,801
28 Nov 202213,638.6413,656.2313,351.1913,559.6913,559.6923,196,609,166
27 Nov 202213,616.6513,747.8813,635.7113,642.3013,642.3016,960,053,764
26 Nov 202213,662.1113,784.5313,577.2413,616.9813,616.9814,887,123,249
25 Nov 202213,706.8713,709.0613,541.6613,662.3213,662.3215,445,516,823
24 Nov 202213,755.1013,880.2913,598.1813,708.6813,708.6821,572,185,547
23 Nov 202213,616.9113,803.7413,594.3513,754.3313,754.3327,291,267,375
22 Nov 202213,344.8713,680.3013,228.0213,612.0213,612.0225,834,472,358
21 Nov 202213,707.2613,707.2613,195.3013,349.0813,349.0831,648,838,345
20 Nov 202214,058.0614,086.5413,654.0213,707.7713,707.7717,932,842,350
19 Nov 202214,041.0514,129.5213,930.5614,056.9014,056.9013,547,733,784
18 Nov 202214,071.9614,254.4213,937.9314,042.3614,042.3622,590,373,708
17 Nov 202213,991.9414,045.3113,855.8814,071.6314,071.6323,500,266,667
16 Nov 202214,212.8714,305.0413,813.5513,991.1113,991.1128,474,599,040
15 Nov 202214,139.8214,324.4714,079.8414,213.1014,213.1030,808,600,191
14 Nov 202213,861.5314,525.2913,511.6514,140.4314,140.4342,230,373,815
13 Nov 202214,191.9514,294.2113,827.2313,862.6713,862.6723,065,088,962
12 Nov 202214,405.5614,448.6014,097.3414,191.5014,191.5025,104,710,092
11 Nov 202215,035.5415,126.4914,110.3014,403.3814,403.3847,242,357,065
10 Nov 202213,971.4615,412.1913,931.8515,038.5515,038.5571,146,772,023
09 Nov 202216,052.3516,113.8613,801.1313,969.3713,969.3790,519,487,559
08 Nov 202217,893.0617,944.6915,281.6516,050.2016,050.20103,005,470,875
07 Nov 202218,466.7918,589.8117,798.1417,894.9317,894.9346,477,760,394
06 Nov 202218,708.0318,761.0518,462.8818,468.4418,468.4430,961,844,983
05 Nov 202218,580.7018,846.1318,539.2318,705.9518,705.9533,263,950,933
04 Nov 202218,091.1318,749.7418,052.7118,582.8118,582.8156,302,948,595
03 Nov 202217,711.9717,863.8917,963.1318,092.2218,092.2238,698,895,906
02 Nov 202217,827.6917,949.7917,641.0417,709.1817,709.1848,799,969,939
01 Nov 202217,872.0217,908.3817,705.8617,829.7117,829.7134,657,407,433
31 Oct 202217,795.3518,002.7417,659.6317,872.7917,872.7939,823,953,438
30 Oct 202217,925.6818,010.9417,720.1717,796.9917,796.9927,155,115,347
29 Oct 202217,733.7618,072.4117,709.1217,926.1017,926.1034,761,137,575
28 Oct 202217,542.2417,884.2117,449.8317,733.9817,733.9837,882,398,045
27 Oct 202217,847.0817,923.9317,506.5817,540.4117,540.4142,908,996,836
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...