BTC-GBP - Bitcoin GBP

CCC - CoinMarketCap. Currency in GBP
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
05 Apr 20205,601.625,606.805,523.645,535.255,535.2526,805,069,824
04 Apr 2020------
03 Apr 2020------
02 Apr 2020------
01 Apr 20205,188.715,340.655,004.845,335.965,335.9632,585,791,173
31 Mar 20205,200.485,274.255,152.695,189.785,189.7826,427,074,175
30 Mar 20204,759.105,254.064,739.965,199.865,199.8630,004,365,300
29 Mar 20205,014.555,018.444,755.244,756.294,756.2922,788,358,244
28 Mar 20205,192.495,192.694,911.955,011.795,011.7928,008,999,023
27 Mar 20205,507.585,535.005,192.055,194.545,194.5427,768,431,072
26 Mar 20205,636.195,677.605,534.315,505.165,505.1628,950,048,735
25 Mar 20205,715.355,769.565,490.075,641.165,641.1637,649,702,185
24 Mar 20205,552.705,795.595,504.465,712.045,712.0440,898,786,651
23 Mar 20205,018.355,570.234,993.775,535.165,535.1640,107,181,175
22 Mar 20205,309.495,458.975,014.615,017.385,017.3834,508,849,183
21 Mar 20205,327.495,474.795,092.555,309.075,309.0736,475,867,804
20 Mar 20205,390.425,807.235,065.985,320.845,320.8446,732,162,954
19 Mar 20204,512.935,527.564,549.185,390.025,390.0244,400,982,099
18 Mar 20204,312.484,608.344,276.484,506.924,506.9232,589,253,727
17 Mar 20204,078.104,396.534,064.784,311.264,311.2631,864,530,119
16 Mar 20204,345.894,345.893,723.084,087.804,087.8036,983,969,777
15 Mar 20204,238.854,701.344,212.954,351.604,351.6027,436,330,936
14 Mar 20204,542.044,584.544,176.914,238.284,238.2829,465,777,778
13 Mar 20203,992.344,683.553,274.504,534.404,534.4060,437,472,614
12 Mar 20206,174.356,185.753,866.913,954.913,954.9142,948,391,633
11 Mar 20206,127.506,159.705,948.586,172.646,172.6430,180,987,673
10 Mar 20206,060.156,248.036,039.486,127.226,127.2232,700,776,107
09 Mar 20206,193.856,248.975,853.846,061.296,061.2935,905,065,124
08 Mar 20206,826.736,831.446,186.976,191.546,191.5430,524,340,187
07 Mar 20206,990.617,022.166,813.356,828.076,828.0727,754,554,853
06 Mar 20207,010.097,044.346,970.636,991.346,991.3431,288,908,625
05 Mar 20206,805.647,061.016,803.287,010.447,010.4430,654,043,799
04 Mar 20206,855.396,902.656,804.256,801.726,801.7226,993,812,763
03 Mar 20206,943.586,959.546,798.046,854.806,854.8033,063,206,648
02 Mar 20206,700.256,995.766,676.286,946.936,946.9333,567,116,323
01 Mar 20206,707.306,806.386,607.046,699.626,699.6227,658,635,464
29 Feb 20206,763.036,844.476,707.106,707.106,707.1027,915,918,640
28 Feb 20206,818.786,898.786,593.666,763.996,763.9934,789,575,018
27 Feb 20206,838.216,935.426,642.076,815.496,815.4935,278,278,681
26 Feb 20207,181.827,198.206,742.826,834.676,834.6739,068,480,533
25 Feb 20207,467.127,468.597,155.687,184.447,184.4432,697,295,369
24 Feb 20207,659.697,684.607,373.097,466.247,466.2434,878,329,451
23 Feb 20207,455.697,672.427,451.437,661.957,661.9531,795,910,667
22 Feb 20207,474.517,482.637,407.407,455.597,455.5927,650,684,955
21 Feb 20207,461.127,497.267,443.297,473.547,473.5431,579,800,211
20 Feb 20207,448.727,459.177,382.887,458.557,458.5534,873,098,483
19 Feb 20207,803.267,887.417,438.687,451.867,451.8636,350,441,886
18 Feb 20207,451.277,818.047,410.647,801.877,801.8736,363,896,970
17 Feb 20207,613.237,616.147,308.087,450.437,450.4335,366,573,705
16 Feb 20207,579.607,703.197,449.147,611.607,611.6033,233,062,673
15 Feb 20207,905.107,926.337,568.297,579.797,579.7933,620,546,735
14 Feb 20207,827.197,911.337,760.767,903.767,903.7633,216,785,919
13 Feb 20207,968.518,015.817,754.087,829.367,829.3637,831,626,131
12 Feb 20207,874.738,022.277,874.677,970.127,970.1233,532,312,134
11 Feb 20207,630.397,880.657,509.617,879.257,879.2529,058,729,935
10 Feb 20207,846.697,870.297,575.177,630.957,630.9530,492,907,973
09 Feb 20207,654.157,857.457,641.007,847.557,847.5527,776,355,172
08 Feb 20207,599.197,664.127,510.607,655.107,655.1027,292,661,830
07 Feb 20207,522.447,631.507,547.157,601.427,601.4226,788,800,746
06 Feb 20207,401.177,598.717,378.447,525.387,525.3829,103,486,899
05 Feb 20207,047.577,465.417,051.727,397.797,397.7927,104,326,838
04 Feb 20207,150.547,161.046,993.397,045.697,045.6922,940,746,620
03 Feb 20207,089.417,341.017,116.537,151.077,151.0723,802,797,372
02 Feb 20207,111.027,183.576,993.177,089.177,089.1723,393,747,684
01 Feb 20207,078.117,148.517,053.037,113.347,113.3419,631,538,836
31 Jan 20207,266.417,210.906,990.587,081.277,081.2722,289,577,654
30 Jan 20207,154.047,300.657,054.407,266.937,266.9324,744,391,557
29 Jan 20207,184.897,223.477,118.297,154.517,154.5123,562,056,888
28 Jan 20206,825.347,185.756,840.127,185.757,185.7526,412,181,522
27 Jan 20206,582.296,875.276,583.946,823.266,823.2621,938,532,804
26 Jan 20206,397.676,586.196,374.186,581.926,581.9216,979,718,794
25 Jan 20206,455.586,469.606,345.516,400.306,400.3015,027,615,186
24 Jan 20206,406.686,512.606,323.046,459.646,459.6418,661,182,940
23 Jan 20206,604.706,621.766,351.866,407.406,407.4019,642,284,036
22 Jan 20206,702.966,690.186,571.306,604.876,604.8717,195,433,052
21 Jan 20206,658.666,711.776,549.896,704.256,704.2518,472,117,134
20 Jan 20206,692.076,725.256,582.906,657.626,657.6220,318,489,827
19 Jan 20206,869.857,045.516,627.076,693.316,693.3126,306,070,674
18 Jan 20206,858.916,924.216,782.176,870.896,870.8924,845,595,775
17 Jan 20206,671.936,882.666,666.916,860.316,860.3127,945,260,221
16 Jan 20206,758.006,764.656,585.446,670.846,670.8423,944,956,504
15 Jan 20206,777.256,817.546,638.916,753.816,753.8130,753,540,499
14 Jan 20206,268.256,818.856,251.676,779.116,779.1134,435,396,111
13 Jan 20206,278.546,312.036,221.106,270.766,270.7617,311,099,293
12 Jan 20206,148.926,286.436,140.006,280.636,280.6317,558,508,773
11 Jan 20206,247.376,290.606,146.156,152.206,152.2019,534,741,954
10 Jan 20206,027.696,250.715,914.106,250.716,250.7121,978,257,332
09 Jan 20206,167.506,183.766,000.226,028.286,028.2818,397,587,305
08 Jan 20206,224.496,407.456,071.726,165.656,165.6524,168,949,904
07 Jan 20205,898.116,236.905,924.246,225.836,225.8321,938,626,780
06 Jan 20205,666.145,908.125,625.255,898.525,898.5217,671,710,225
05 Jan 20205,665.275,768.635,658.555,666.805,666.8015,082,067,803
04 Jan 20205,615.525,678.215,588.105,665.425,665.4214,100,590,056
03 Jan 20205,312.575,667.765,286.495,615.145,615.1421,491,142,914
02 Jan 20205,435.645,485.785,275.175,313.365,313.3615,822,688,746
01 Jan 20205,425.675,474.725,414.815,433.855,433.8514,011,191,756
31 Dec 20195,562.925,531.545,406.735,424.695,424.6915,962,748,163
30 Dec 20195,667.975,685.245,549.095,561.825,561.8217,444,384,666
29 Dec 20195,594.535,739.525,560.725,669.795,669.7917,144,787,650
28 Dec 20195,572.655,656.765,571.035,594.795,594.7916,334,612,535
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more