UK Markets close in 4 hrs 15 mins

Bitcoin GBP (BTC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
17,599.04+560.46 (+3.29%)
As of 11:14AM UTC. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202217,303.9817,623.9517,287.0817,599.0417,599.0429,256,368,128
03 Oct 202217,101.9517,351.3717,109.6517,307.1917,307.1926,886,281,535
02 Oct 202217,320.0417,372.4717,030.5317,101.9917,101.9918,648,243,203
01 Oct 202217,391.9117,462.9217,247.6117,320.2617,320.2616,788,823,274
30 Sept 202217,519.8818,000.3317,381.6517,392.5217,392.5239,360,265,674
29 Sept 202217,936.6218,123.1917,278.3517,519.5417,519.5436,732,358,392
28 Sept 202217,810.5918,085.6017,418.4817,935.6417,935.6448,997,864,271
27 Sept 202217,853.3018,856.7217,695.1517,816.1117,816.1154,604,161,728
26 Sept 202217,422.4917,884.7117,571.9717,854.0817,854.0841,005,536,327
25 Sept 202217,439.1717,621.9017,305.3417,420.8217,420.8221,643,849,562
24 Sept 202217,793.4517,783.4917,370.7117,439.8117,439.8124,082,200,080
23 Sept 202217,235.8817,327.1216,985.1517,794.0417,794.0435,865,451,235
22 Sept 202216,464.4417,281.2416,401.7917,236.9017,236.9036,523,625,626
21 Sept 202216,599.3417,374.8216,226.1416,475.7716,475.7741,185,236,370
20 Sept 202217,078.0217,111.2616,558.0216,598.9016,598.9032,327,709,976
19 Sept 202216,982.7217,171.8416,142.3617,076.7417,076.7435,104,776,573
18 Sept 202217,633.0717,633.0716,977.9016,983.5416,983.5427,334,210,903
17 Sept 202217,326.2417,663.9917,326.2417,633.3717,633.3721,864,721,132
16 Sept 202217,205.9517,433.0617,016.9317,322.3517,322.3526,390,445,097
15 Sept 202217,534.2417,630.3817,081.0317,203.5117,203.5131,775,649,014
14 Sept 202217,547.7717,787.3717,141.5217,533.2017,533.2032,805,738,029
13 Sept 202219,138.1819,339.3417,456.2317,645.2717,645.2744,416,879,693
12 Sept 202218,734.9819,167.1718,611.0419,137.2919,137.2942,955,036,171
11 Sept 202218,697.6318,735.3218,463.3818,734.2118,734.2129,684,839,675
10 Sept 202218,433.1418,768.1318,257.9218,699.3618,699.3631,837,915,228
09 Sept 202216,777.6218,487.0316,763.0918,436.8018,436.8041,794,886,385
08 Sept 202216,745.3516,877.4116,635.9616,779.0916,779.0927,946,126,747
07 Sept 202216,365.7116,852.3716,253.6316,745.6816,745.6830,591,175,051
06 Sept 202217,135.3417,397.3816,321.2816,365.6916,365.6937,708,291,778
05 Sept 202217,422.7517,440.3317,115.9317,130.7117,130.7124,913,471,771
04 Sept 202217,223.9117,426.1117,053.9917,420.9417,420.9422,004,949,408
03 Sept 202217,343.1017,401.5417,107.4317,223.5717,223.5720,507,226,799
02 Sept 202217,429.6617,620.6717,214.9717,343.1517,343.1525,293,319,349
01 Sept 202217,289.3417,428.0417,029.8717,430.5917,430.5926,138,363,223
31 Aug 202216,983.3917,481.4916,983.3917,288.7117,288.7128,649,786,053
30 Aug 202217,317.2717,536.7616,838.1016,981.0116,981.0129,578,619,533
29 Aug 202216,779.4317,380.6716,762.4117,316.7517,316.7527,844,201,898
28 Aug 202217,056.9217,140.3516,780.8516,780.8516,780.8520,844,149,517
27 Aug 202217,271.1317,337.8716,928.8217,057.5217,057.5225,632,348,712
26 Aug 202218,266.1418,377.0917,215.8017,269.0317,269.0336,078,085,620
25 Aug 202218,146.5818,410.3718,098.2418,270.2218,270.2226,244,305,429
24 Aug 202218,196.4218,466.8017,954.4618,146.2118,146.2127,108,817,156
23 Aug 202218,189.6718,239.5917,846.3818,197.8018,197.8026,946,870,033
22 Aug 202218,201.4718,201.4717,752.7618,187.8518,187.8526,914,718,954
21 Aug 202217,887.8118,317.6117,839.4618,203.7218,203.7219,529,374,118
20 Aug 202217,646.0118,048.7817,631.1117,892.6017,892.6023,327,834,906
19 Aug 202219,456.7919,456.7917,642.6317,649.9917,649.9934,247,027,062
18 Aug 202219,377.1519,557.1319,420.9119,456.3119,456.3119,904,631,902
17 Aug 202219,744.7920,156.8619,290.9819,372.9619,372.9625,678,660,187
16 Aug 202220,011.1620,117.9719,611.7519,746.4219,746.4222,946,414,248
15 Aug 202220,052.4020,744.7519,775.4320,020.1520,020.1529,132,802,114
14 Aug 202220,119.8920,569.4619,936.4020,053.2420,053.2418,960,502,647
13 Aug 202220,097.7620,474.8620,051.5820,115.7920,115.7918,932,493,340
12 Aug 202219,645.3420,106.3119,493.6320,098.2820,098.2822,456,253,070
11 Aug 202219,612.5020,272.6719,596.6219,645.6119,645.6130,444,838,282
10 Aug 202219,188.0119,758.5918,870.2819,611.9219,611.9226,892,214,708
09 Aug 202219,702.7619,774.3418,976.1019,189.1819,189.1819,513,416,467
08 Aug 202219,218.4519,975.2819,219.6919,701.1119,701.1123,644,777,433
07 Aug 202219,021.3419,355.3518,964.2219,215.4319,215.4313,171,966,539
06 Aug 202219,292.9619,322.0719,019.4919,019.4919,019.4913,235,256,032
05 Aug 202218,610.0719,290.3418,610.0319,291.2119,291.2123,923,176,139
04 Aug 202218,823.5719,074.8718,480.2818,613.4618,613.4620,660,836,340
03 Aug 202218,925.2919,354.9118,718.6518,822.1618,822.1621,657,587,691
02 Aug 202219,019.5219,179.9918,591.7518,922.6618,922.6623,378,775,080
01 Aug 202219,178.4919,096.7018,696.4719,024.2219,024.2221,092,732,915
31 Jul 202219,426.7519,812.4319,124.0419,178.6319,178.6319,356,718,678
30 Jul 202219,545.6420,182.8119,367.9719,430.1419,430.1423,119,679,842
29 Jul 202219,588.7019,870.0019,412.7119,552.0519,552.0529,476,172,015
28 Jul 202218,856.5719,801.6418,728.5819,587.6119,587.6133,034,233,954
27 Jul 202217,651.3818,881.4617,487.8618,854.0218,854.0226,112,943,449
26 Jul 202217,721.2717,721.2717,273.8717,647.7117,647.7123,783,697,638
25 Jul 202218,862.1418,899.9717,721.7117,721.7517,721.7529,512,798,441
24 Jul 202218,714.2419,146.4618,582.0718,863.8218,863.8219,661,729,613
23 Jul 202218,915.3919,140.5018,328.8918,714.2118,714.2120,010,663,165
22 Jul 202219,310.4819,678.8018,830.2918,922.0518,922.0526,174,815,706
21 Jul 202219,413.0619,538.6518,807.7819,311.2219,311.2228,036,526,955
20 Jul 202219,487.7020,203.1119,151.0719,411.8319,411.8335,873,321,805
19 Jul 202218,803.0519,722.6518,108.1819,484.5719,484.5740,623,852,107
18 Jul 202217,478.2118,879.6617,478.2118,817.9818,817.9833,454,118,930
17 Jul 202217,879.3318,221.4817,475.0717,476.0517,476.0519,282,969,386
16 Jul 202217,574.1118,128.2317,291.3217,875.3517,875.3520,501,048,529
15 Jul 202217,374.5217,813.6417,234.8317,575.9817,575.9821,852,026,360
14 Jul 202217,035.7617,590.1016,733.2717,371.7917,371.7926,314,306,555
13 Jul 202216,270.7317,029.7116,020.3017,036.2717,036.2727,850,671,520
12 Jul 202216,782.8316,902.0016,255.9116,269.0016,269.0021,729,882,335
11 Jul 202217,355.7017,355.7016,746.3416,782.9016,782.9020,295,434,576
10 Jul 202217,948.4517,948.4517,230.2517,359.1117,359.1123,873,505,708
09 Jul 202218,044.7318,186.2517,827.8117,949.3817,949.3824,640,373,177
08 Jul 202217,986.9218,524.6417,736.5818,056.6018,056.6041,462,271,475
07 Jul 202217,234.7918,104.4216,992.0017,987.2817,987.2821,459,935,026
06 Jul 202216,897.8117,273.5316,567.3217,235.1517,235.1520,632,733,019
05 Jul 202216,696.3717,257.9216,204.7216,894.0416,894.0422,354,180,513
04 Jul 202215,946.1616,719.0815,761.8416,701.2516,701.2517,826,740,950
03 Jul 202215,895.9916,157.4615,668.6915,945.9615,945.9613,544,408,199
02 Jul 202215,923.0416,003.1015,718.3715,896.1215,896.1214,952,846,423
01 Jul 202216,299.3416,979.3515,820.4015,918.5215,918.5225,417,227,850
30 Jun 202216,578.6816,613.3615,379.9116,269.9516,269.9521,600,838,484
29 Jun 202216,640.5416,684.6616,387.5516,575.1416,575.1419,418,504,265
28 Jun 202216,901.0817,246.9316,597.0316,640.1016,640.1017,543,378,547
27 Jun 202217,120.2217,437.5416,800.7016,904.2916,904.2917,091,968,940
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...