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 |
|---|---|---|---|---|---|---|
| 25 Jan 2020 | 6,463.46 | 6,463.46 | 6,345.73 | 6,377.55 | 6,377.55 | 16,105,605,120 |
| 24 Jan 2020 | 6,406.68 | 6,512.60 | 6,323.04 | 6,459.64 | 6,459.64 | 18,661,182,940 |
| 23 Jan 2020 | 6,604.70 | 6,621.76 | 6,351.86 | 6,407.40 | 6,407.40 | 19,642,284,036 |
| 22 Jan 2020 | 6,702.96 | 6,690.18 | 6,571.30 | 6,604.87 | 6,604.87 | 17,195,433,052 |
| 21 Jan 2020 | 6,658.66 | 6,711.77 | 6,549.89 | 6,704.25 | 6,704.25 | 18,472,117,134 |
| 20 Jan 2020 | 6,692.07 | 6,725.25 | 6,582.90 | 6,657.62 | 6,657.62 | 20,318,489,827 |
| 19 Jan 2020 | 6,869.85 | 7,045.51 | 6,627.07 | 6,693.31 | 6,693.31 | 26,306,070,674 |
| 18 Jan 2020 | 6,858.91 | 6,924.21 | 6,782.17 | 6,870.89 | 6,870.89 | 24,845,595,775 |
| 17 Jan 2020 | 6,671.93 | 6,882.66 | 6,666.91 | 6,860.31 | 6,860.31 | 27,945,260,221 |
| 16 Jan 2020 | 6,758.00 | 6,764.65 | 6,585.44 | 6,670.84 | 6,670.84 | 23,944,956,504 |
| 15 Jan 2020 | 6,777.25 | 6,817.54 | 6,638.91 | 6,753.81 | 6,753.81 | 30,753,540,499 |
| 14 Jan 2020 | 6,268.25 | 6,818.85 | 6,251.67 | 6,779.11 | 6,779.11 | 34,435,396,111 |
| 13 Jan 2020 | 6,278.54 | 6,312.03 | 6,221.10 | 6,270.76 | 6,270.76 | 17,311,099,293 |
| 12 Jan 2020 | 6,148.92 | 6,286.43 | 6,140.00 | 6,280.63 | 6,280.63 | 17,558,508,773 |
| 11 Jan 2020 | 6,247.37 | 6,290.60 | 6,146.15 | 6,152.20 | 6,152.20 | 19,534,741,954 |
| 10 Jan 2020 | 6,027.69 | 6,250.71 | 5,914.10 | 6,250.71 | 6,250.71 | 21,978,257,332 |
| 09 Jan 2020 | 6,167.50 | 6,183.76 | 6,000.22 | 6,028.28 | 6,028.28 | 18,397,587,305 |
| 08 Jan 2020 | 6,224.49 | 6,407.45 | 6,071.72 | 6,165.65 | 6,165.65 | 24,168,949,904 |
| 07 Jan 2020 | 5,898.11 | 6,236.90 | 5,924.24 | 6,225.83 | 6,225.83 | 21,938,626,780 |
| 06 Jan 2020 | 5,666.14 | 5,908.12 | 5,625.25 | 5,898.52 | 5,898.52 | 17,671,710,225 |
| 05 Jan 2020 | 5,665.27 | 5,768.63 | 5,658.55 | 5,666.80 | 5,666.80 | 15,082,067,803 |
| 04 Jan 2020 | 5,615.52 | 5,678.21 | 5,588.10 | 5,665.42 | 5,665.42 | 14,100,590,056 |
| 03 Jan 2020 | 5,312.57 | 5,667.76 | 5,286.49 | 5,615.14 | 5,615.14 | 21,491,142,914 |
| 02 Jan 2020 | 5,435.64 | 5,485.78 | 5,275.17 | 5,313.36 | 5,313.36 | 15,822,688,746 |
| 01 Jan 2020 | 5,425.67 | 5,474.72 | 5,414.81 | 5,433.85 | 5,433.85 | 14,011,191,756 |
| 31 Dec 2019 | 5,562.92 | 5,531.54 | 5,406.73 | 5,424.69 | 5,424.69 | 15,962,748,163 |
| 30 Dec 2019 | 5,667.97 | 5,685.24 | 5,549.09 | 5,561.82 | 5,561.82 | 17,444,384,666 |
| 29 Dec 2019 | 5,594.53 | 5,739.52 | 5,560.72 | 5,669.79 | 5,669.79 | 17,144,787,650 |
| 28 Dec 2019 | 5,572.65 | 5,656.76 | 5,571.03 | 5,594.79 | 5,594.79 | 16,334,612,535 |
| 27 Dec 2019 | 5,569.05 | 5,629.61 | 5,496.89 | 5,573.46 | 5,573.46 | 17,413,884,692 |
| 26 Dec 2019 | 5,608.30 | 5,684.58 | 5,540.00 | 5,569.68 | 5,569.68 | 17,532,393,881 |
| 25 Dec 2019 | 5,664.83 | 5,671.68 | 5,566.81 | 5,608.57 | 5,608.57 | 16,620,675,268 |
| 24 Dec 2019 | 5,682.33 | 5,827.19 | 5,621.35 | 5,662.34 | 5,662.34 | 17,778,869,575 |
| 23 Dec 2019 | 5,774.23 | 5,915.51 | 5,660.55 | 5,683.29 | 5,683.29 | 21,504,091,871 |
| 22 Dec 2019 | 5,529.77 | 5,781.25 | 5,511.45 | 5,776.29 | 5,776.29 | 17,790,089,535 |
| 21 Dec 2019 | 5,552.38 | 5,554.41 | 5,469.45 | 5,529.75 | 5,529.75 | 14,850,676,677 |
| 20 Dec 2019 | 5,537.44 | 5,581.09 | 5,448.98 | 5,551.02 | 5,551.02 | 17,404,611,689 |
| 19 Dec 2019 | 5,561.86 | 5,643.42 | 5,408.96 | 5,532.99 | 5,532.99 | 19,899,088,164 |
| 18 Dec 2019 | 5,066.07 | 5,598.08 | 4,998.20 | 5,561.26 | 5,561.26 | 24,330,903,350 |
| 17 Dec 2019 | 5,223.80 | 5,307.18 | 5,020.56 | 5,060.60 | 5,060.60 | 17,042,985,554 |
| 16 Dec 2019 | 5,357.42 | 5,404.57 | 5,202.97 | 5,224.68 | 5,224.68 | 15,233,768,309 |
| 15 Dec 2019 | 5,343.63 | 5,377.95 | 5,185.71 | 5,356.40 | 5,356.40 | 12,642,379,397 |
| 14 Dec 2019 | 5,452.13 | 5,482.09 | 5,323.35 | 5,343.95 | 5,343.95 | 12,853,851,930 |
| 13 Dec 2019 | 5,377.18 | 5,470.63 | 5,420.80 | 5,452.72 | 5,452.72 | 12,845,381,626 |
| 12 Dec 2019 | 5,467.52 | 5,393.50 | 5,317.86 | 5,376.05 | 5,376.05 | 14,048,189,973 |
| 11 Dec 2019 | 5,543.00 | 5,548.90 | 5,451.45 | 5,468.04 | 5,468.04 | 12,387,393,354 |
| 10 Dec 2019 | 5,627.25 | 5,654.84 | 5,519.28 | 5,543.71 | 5,543.71 | 13,900,195,815 |
| 09 Dec 2019 | 5,754.93 | 5,795.34 | 5,603.56 | 5,630.12 | 5,630.12 | 13,595,854,230 |
| 08 Dec 2019 | 5,748.58 | 5,810.34 | 5,689.70 | 5,756.87 | 5,756.87 | 11,727,756,778 |
| 07 Dec 2019 | 5,745.48 | 5,777.98 | 5,729.08 | 5,752.31 | 5,752.31 | 11,764,255,239 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...