BTC-GBP - Bitcoin GBP
CCC - CoinMarketCap. Currency in GBP
Show:
Historical prices
Frequency:
Daily
Currency in GBP
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2019 | 5,749.54 | 5,777.41 | 5,735.19 | 5,751.73 | 5,751.73 | 13,444,476,928 |
| 06 Dec 2019 | 5,661.95 | 5,745.28 | 5,627.42 | 5,745.28 | 5,745.28 | 13,782,332,751 |
| 05 Dec 2019 | 5,532.77 | 5,884.51 | 5,496.37 | 5,660.24 | 5,660.24 | 14,299,020,546 |
| 04 Dec 2019 | 5,631.73 | 5,751.35 | 5,469.98 | 5,531.85 | 5,531.85 | 16,525,482,972 |
| 03 Dec 2019 | 5,660.44 | 5,707.69 | 5,561.90 | 5,631.75 | 5,631.75 | 11,384,430,878 |
| 02 Dec 2019 | 5,749.63 | 5,777.02 | 5,590.43 | 5,658.90 | 5,658.90 | 13,202,094,308 |
| 01 Dec 2019 | 5,856.99 | 5,863.92 | 5,646.86 | 5,749.82 | 5,749.82 | 14,498,458,609 |
| 30 Nov 2019 | 6,005.85 | 6,061.58 | 5,813.85 | 5,855.45 | 5,855.45 | 13,272,635,786 |
| 29 Nov 2019 | 5,782.78 | 6,019.09 | 5,771.23 | 6,003.67 | 6,003.67 | 15,246,336,371 |
| 28 Nov 2019 | 5,828.98 | 5,986.73 | 5,773.02 | 5,779.97 | 5,779.97 | 14,753,801,070 |
| 27 Nov 2019 | 5,614.20 | 5,893.07 | 5,393.83 | 5,824.99 | 5,824.99 | 18,554,958,631 |
| 26 Nov 2019 | 5,539.98 | 5,691.44 | 5,519.10 | 5,612.25 | 5,612.25 | 16,428,084,911 |
| 25 Nov 2019 | 5,478.58 | 5,675.43 | 5,130.60 | 5,540.73 | 5,540.73 | 33,095,866,003 |
| 24 Nov 2019 | 5,764.42 | 5,765.43 | 5,470.26 | 5,484.76 | 5,484.76 | 23,683,667,489 |
| 23 Nov 2019 | 5,684.59 | 5,798.41 | 5,571.81 | 5,763.77 | 5,763.77 | 16,368,473,192 |
| 22 Nov 2019 | 5,916.56 | 5,997.19 | 5,404.53 | 5,684.91 | 5,684.91 | 26,678,873,074 |
| 21 Nov 2019 | 6,207.35 | 6,277.68 | 5,880.81 | 5,915.92 | 5,915.92 | 17,427,307,681 |
| 20 Nov 2019 | 6,345.62 | 6,372.59 | 6,197.19 | 6,210.15 | 6,210.15 | 16,063,927,275 |
| 19 Nov 2019 | 6,413.72 | 6,504.11 | 6,265.44 | 6,347.58 | 6,347.58 | 16,308,491,540 |
| 18 Nov 2019 | 6,636.03 | 6,682.58 | 6,389.35 | 6,416.93 | 6,416.93 | 16,664,962,022 |
| 17 Nov 2019 | 6,625.70 | 6,755.07 | 6,579.52 | 6,639.12 | 6,639.12 | 14,449,022,452 |
| 16 Nov 2019 | 6,580.52 | 6,658.66 | 6,567.19 | 6,626.70 | 6,626.70 | 12,783,663,175 |
| 15 Nov 2019 | 6,758.56 | 6,766.29 | 6,575.62 | 6,581.16 | 6,581.16 | 16,892,215,015 |
| 14 Nov 2019 | 6,855.85 | 6,852.68 | 6,748.35 | 6,760.42 | 6,760.42 | 14,816,189,777 |
| 13 Nov 2019 | 6,856.55 | 6,875.23 | 6,816.73 | 6,853.00 | 6,853.00 | 13,650,931,074 |
| 12 Nov 2019 | 6,815.57 | 6,889.02 | 6,758.04 | 6,859.37 | 6,859.37 | 15,802,807,934 |
| 11 Nov 2019 | 7,078.75 | 7,065.73 | 6,769.55 | 6,814.04 | 6,814.04 | 15,767,681,978 |
| 10 Nov 2019 | 6,898.23 | 7,115.41 | 6,882.76 | 7,077.66 | 7,077.66 | 16,091,209,360 |
| 09 Nov 2019 | 6,895.87 | 6,960.33 | 6,883.10 | 6,899.09 | 6,899.09 | 13,760,182,887 |
| 08 Nov 2019 | 7,227.20 | 7,258.52 | 6,869.30 | 6,892.28 | 6,892.28 | 19,047,391,024 |
| 07 Nov 2019 | 7,273.83 | 7,307.63 | 7,178.05 | 7,228.91 | 7,228.91 | 17,706,821,502 |
| 06 Nov 2019 | 7,252.23 | 7,328.93 | 7,237.68 | 7,280.43 | 7,280.43 | 17,992,410,564 |
| 05 Nov 2019 | 7,302.51 | 7,342.72 | 7,187.06 | 7,253.52 | 7,253.52 | 20,340,547,667 |
| 04 Nov 2019 | 7,139.20 | 7,373.91 | 7,130.65 | 7,302.20 | 7,302.20 | 20,302,596,448 |
| 03 Nov 2019 | 7,205.06 | 7,250.67 | 7,066.26 | 7,139.00 | 7,139.00 | 16,335,375,772 |
| 02 Nov 2019 | 7,155.03 | 7,245.78 | 7,146.95 | 7,205.00 | 7,205.00 | 16,413,748,704 |
| 01 Nov 2019 | 7,105.25 | 7,167.30 | 7,056.33 | 7,156.06 | 7,156.06 | 18,795,688,759 |
| 31 Oct 2019 | 7,132.77 | 7,251.45 | 6,977.53 | 7,109.58 | 7,109.58 | 20,544,246,524 |
| 30 Oct 2019 | 7,324.49 | 7,306.71 | 7,042.02 | 7,135.30 | 7,135.30 | 21,475,166,386 |
| 29 Oct 2019 | 7,194.36 | 7,397.34 | 7,176.93 | 7,328.55 | 7,328.55 | 22,097,358,396 |
| 28 Oct 2019 | 7,457.01 | 7,627.40 | 7,200.36 | 7,200.36 | 7,200.36 | 24,074,647,822 |
| 26 Oct 2019 | 7,204.89 | 7,600.79 | 7,104.19 | 7,446.57 | 7,446.57 | 25,409,799,317 |
| 25 Oct 2019 | 6,759.13 | 7,813.01 | 6,753.43 | 7,207.44 | 7,207.44 | 34,689,547,850 |
| 24 Oct 2019 | 5,835.24 | 6,777.82 | 5,833.03 | 6,753.77 | 6,753.77 | 22,384,726,758 |
| 23 Oct 2019 | 5,812.69 | 5,868.09 | 5,801.19 | 5,837.41 | 5,837.41 | 12,673,291,655 |
| 22 Oct 2019 | 6,268.52 | 6,264.15 | 5,781.41 | 5,816.51 | 5,816.51 | 16,984,249,113 |
| 21 Oct 2019 | 6,354.96 | 6,439.60 | 6,267.15 | 6,270.05 | 6,270.05 | 13,042,260,987 |
| 20 Oct 2019 | 6,376.27 | 6,396.05 | 6,318.74 | 6,355.21 | 6,355.21 | 12,233,456,531 |
| 19 Oct 2019 | 6,161.20 | 6,420.22 | 6,162.56 | 6,373.91 | 6,373.91 | 12,019,188,748 |
| 18 Oct 2019 | 6,142.71 | 6,226.54 | 6,120.35 | 6,154.08 | 6,154.08 | 10,629,306,758 |
| 17 Oct 2019 | 6,295.51 | 6,269.52 | 6,087.52 | 6,142.25 | 6,142.25 | 12,057,376,534 |
| 16 Oct 2019 | 6,277.54 | 6,321.85 | 6,217.80 | 6,297.83 | 6,297.83 | 11,123,159,542 |
| 15 Oct 2019 | 6,430.26 | 6,409.37 | 6,228.62 | 6,277.32 | 6,277.32 | 12,536,382,877 |
| 14 Oct 2019 | 6,639.93 | 6,591.74 | 6,413.04 | 6,430.80 | 6,430.80 | 11,928,709,212 |
| 13 Oct 2019 | 6,594.45 | 6,653.21 | 6,569.09 | 6,640.90 | 6,640.90 | 12,014,641,484 |
| 12 Oct 2019 | 6,593.03 | 6,713.45 | 6,559.41 | 6,594.59 | 6,594.59 | 10,943,384,292 |
| 11 Oct 2019 | 6,576.24 | 6,654.98 | 6,574.40 | 6,592.76 | 6,592.76 | 11,492,776,296 |
| 10 Oct 2019 | 6,904.35 | 6,897.40 | 6,576.64 | 6,581.05 | 6,581.05 | 15,503,634,684 |
| 09 Oct 2019 | 7,029.63 | 6,936.53 | 6,813.21 | 6,905.33 | 6,905.33 | 14,169,103,098 |
| 08 Oct 2019 | 6,735.34 | 7,064.37 | 6,689.02 | 7,038.19 | 7,038.19 | 15,872,390,782 |
| 07 Oct 2019 | 6,711.46 | 6,819.54 | 6,699.27 | 6,734.48 | 6,734.48 | 12,760,786,845 |
| 06 Oct 2019 | 6,477.47 | 6,761.59 | 6,433.88 | 6,710.46 | 6,710.46 | 14,656,706,738 |
| 05 Oct 2019 | 6,607.11 | 6,617.16 | 6,452.92 | 6,476.69 | 6,476.69 | 10,670,616,959 |
| 04 Oct 2019 | 6,657.04 | 6,660.33 | 6,543.27 | 6,608.43 | 6,608.43 | 9,890,955,278 |
| 03 Oct 2019 | 6,692.45 | 6,697.50 | 6,609.27 | 6,653.62 | 6,653.62 | 10,653,865,294 |
| 02 Oct 2019 | 6,819.83 | 6,817.82 | 6,600.84 | 6,692.85 | 6,692.85 | 11,075,478,550 |
| 01 Oct 2019 | 6,788.65 | 6,821.67 | 6,687.28 | 6,821.67 | 6,821.67 | 10,668,277,182 |
| 30 Sep 2019 | 6,753.66 | 6,913.52 | 6,697.91 | 6,787.89 | 6,787.89 | 12,452,060,072 |
| 29 Sep 2019 | 6,592.57 | 6,765.46 | 6,372.05 | 6,748.89 | 6,748.89 | 13,927,220,768 |
| 28 Sep 2019 | 6,709.39 | 6,720.68 | 6,500.05 | 6,592.54 | 6,592.54 | 10,603,318,844 |
| 27 Sep 2019 | 6,713.81 | 6,741.59 | 6,611.26 | 6,709.29 | 6,709.29 | 11,505,948,923 |
| 26 Sep 2019 | 6,580.90 | 6,730.29 | 6,481.63 | 6,714.28 | 6,714.28 | 13,351,463,150 |
| 25 Sep 2019 | 6,867.66 | 6,907.46 | 6,404.50 | 6,585.66 | 6,585.66 | 15,621,196,929 |
| 24 Sep 2019 | 6,890.82 | 7,075.74 | 6,736.36 | 6,867.11 | 6,867.11 | 17,594,399,030 |
| 23 Sep 2019 | 7,825.23 | 7,852.66 | 6,704.50 | 6,904.55 | 6,904.55 | 20,025,787,061 |
| 22 Sep 2019 | 8,073.87 | 8,102.65 | 7,823.48 | 7,825.24 | 7,825.24 | 12,180,972,636 |
| 21 Sep 2019 | 8,037.08 | 8,079.07 | 7,957.25 | 8,075.82 | 8,075.82 | 10,585,289,084 |
| 20 Sep 2019 | 8,164.99 | 8,168.56 | 8,018.32 | 8,033.56 | 8,033.56 | 10,764,043,293 |
| 19 Sep 2019 | 8,196.97 | 8,246.96 | 8,123.73 | 8,163.39 | 8,163.39 | 11,813,504,898 |
| 18 Sep 2019 | 8,179.37 | 8,220.40 | 7,865.92 | 8,197.04 | 8,197.04 | 15,918,910,635 |
| 17 Sep 2019 | 8,197.31 | 8,239.86 | 8,172.13 | 8,177.57 | 8,177.57 | 12,965,489,944 |
| 16 Sep 2019 | 8,274.02 | 8,236.76 | 8,219.84 | 8,192.10 | 8,192.10 | 12,242,305,276 |
| 15 Sep 2019 | 8,280.53 | 8,322.19 | 8,200.34 | 8,271.79 | 8,271.79 | 12,202,419,045 |
| 14 Sep 2019 | 8,281.19 | 8,305.63 | 8,246.35 | 8,280.40 | 8,280.40 | 9,637,336,192 |
| 13 Sep 2019 | 8,273.01 | 8,333.69 | 8,230.27 | 8,282.45 | 8,282.45 | 10,769,785,044 |
| 12 Sep 2019 | 8,447.36 | 8,465.53 | 8,184.29 | 8,285.12 | 8,285.12 | 11,283,376,583 |
| 11 Sep 2019 | 8,251.10 | 8,464.86 | 8,192.61 | 8,443.32 | 8,443.32 | 12,428,452,345 |
| 10 Sep 2019 | 8,194.13 | 8,263.03 | 8,075.79 | 8,252.37 | 8,252.37 | 12,508,688,124 |
| 09 Sep 2019 | 8,372.49 | 8,419.76 | 8,115.69 | 8,188.69 | 8,188.69 | 12,066,779,173 |
| 08 Sep 2019 | 8,501.69 | 8,510.72 | 8,260.55 | 8,371.93 | 8,371.93 | 14,253,734,692 |
| 07 Sep 2019 | 8,562.06 | 8,625.17 | 8,479.09 | 8,500.84 | 8,500.84 | 11,129,988,218 |
| 06 Sep 2019 | 8,429.14 | 8,595.08 | 8,425.05 | 8,561.36 | 8,561.36 | 12,460,655,532 |
| 05 Sep 2019 | 8,583.26 | 8,860.08 | 8,373.01 | 8,428.62 | 8,428.62 | 15,904,725,530 |
| 04 Sep 2019 | 8,646.14 | 8,685.66 | 8,537.15 | 8,581.75 | 8,581.75 | 11,807,923,426 |
| 03 Sep 2019 | 8,785.10 | 8,805.97 | 8,563.56 | 8,651.25 | 8,651.25 | 13,671,725,196 |
| 02 Sep 2019 | 8,575.17 | 8,892.50 | 8,599.45 | 8,785.59 | 8,785.59 | 16,031,191,482 |
| 01 Sep 2019 | 8,025.19 | 8,616.05 | 8,064.76 | 8,575.85 | 8,575.85 | 14,295,986,097 |
| 31 Aug 2019 | 7,920.54 | 8,056.55 | 7,882.02 | 8,025.62 | 8,025.62 | 9,413,438,942 |
| 30 Aug 2019 | 7,893.35 | 7,955.60 | 7,839.29 | 7,920.60 | 7,920.60 | 9,420,833,717 |
| 29 Aug 2019 | 7,809.48 | 7,937.38 | 7,739.12 | 7,893.87 | 7,893.87 | 11,181,220,936 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...