BTC-GBP - Bitcoin GBP

CCC - CryptoCompare. Currency in GBP
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
25 May 20185,627.365,781.895,447.135,675.425,675.4213,931,787
23 May 20185,941.705,997.105,594.355,627.365,627.3611,294,066
22 May 20186,273.456,280.845,871.895,899.865,899.8610,895,532
21 May 20186,328.066,396.666,158.816,269.386,269.3811,993,740
20 May 20186,125.246,371.675,991.986,328.066,328.0611,217,807
19 May 20186,091.836,216.315,995.346,101.136,101.1310,332,828
18 May 20185,950.246,157.715,805.986,120.556,120.5511,455,370
17 May 20186,173.186,257.695,851.255,950.245,950.2413,911,603
16 May 20186,162.876,372.795,969.906,173.186,173.1811,291,920
15 May 20186,257.746,599.146,041.426,162.876,162.8711,854,720
14 May 20186,385.616,562.766,061.456,257.746,257.7411,712,366
13 May 20186,252.026,505.946,188.976,385.616,385.616,091,769
12 May 20186,153.056,397.496,065.326,252.026,252.027,341,379
11 May 20186,487.026,781.996,129.356,153.056,153.0511,526,607
10 May 20186,683.577,090.216,355.556,483.416,483.417,576,015
09 May 20186,695.826,985.676,359.806,683.576,683.576,149,220
08 May 20186,918.587,084.276,496.466,695.826,695.825,678,086
07 May 20187,047.377,219.406,839.406,918.586,918.583,886,895
06 May 20187,116.627,439.937,005.517,047.377,047.374,368,113
05 May 20187,042.497,419.026,690.997,116.627,116.626,268,830
04 May 20187,121.637,290.196,698.307,042.497,042.497,267,685
03 May 20186,745.997,189.706,513.147,120.247,120.247,238,079
02 May 20186,620.086,862.586,435.136,745.996,745.994,435,064
01 May 20186,704.036,729.456,456.056,620.086,620.085,641,845
30 Apr 20186,815.256,910.456,548.396,704.036,704.035,739,860
29 Apr 20186,766.536,892.506,622.436,815.266,815.263,953,425
28 Apr 20186,465.896,840.796,465.846,766.536,766.535,117,099
27 Apr 20186,673.586,826.186,451.996,465.896,465.896,689,219
26 Apr 20186,358.536,677.976,230.856,673.586,673.585,999,771
25 Apr 20186,885.186,991.266,283.066,358.536,358.539,485,435
24 Apr 20186,343.656,944.276,343.656,885.186,885.188,103,967
23 Apr 20186,169.486,503.116,138.166,343.656,343.656,121,250
22 Apr 20186,266.236,507.286,119.776,169.486,169.485,725,814
21 Apr 20186,298.216,456.016,118.286,266.236,266.236,918,869
20 Apr 20185,829.126,428.395,702.386,297.616,297.617,047,664
19 Apr 20185,665.015,953.775,554.665,829.125,829.125,874,304
18 Apr 20185,518.995,897.325,467.605,665.015,665.016,328,677
17 Apr 20185,654.505,759.795,494.985,518.995,518.995,970,562
16 Apr 20185,896.705,935.305,512.865,654.505,654.504,453,191
15 Apr 20185,577.495,921.695,499.275,896.705,896.704,077,309
14 Apr 20185,510.445,780.545,502.295,609.765,609.763,310,007
13 Apr 20185,532.515,801.245,403.275,510.445,510.446,794,541
12 Apr 20184,870.325,571.124,561.435,524.635,524.638,934,594
11 Apr 20184,844.535,010.104,643.794,870.324,870.323,760,597
10 Apr 20184,835.444,903.534,742.614,844.534,844.533,403,870
09 Apr 20184,975.885,079.544,741.924,835.444,835.444,039,636
08 Apr 20184,879.745,081.214,868.784,976.344,976.341,996,706
07 Apr 20184,753.815,022.614,675.194,879.744,879.743,648,559
06 Apr 20184,874.014,915.144,652.844,753.814,753.814,609,139
05 Apr 20184,892.764,980.814,712.944,874.014,874.015,733,655
04 Apr 20185,278.585,351.064,786.674,896.984,896.985,840,540
03 Apr 20185,022.045,389.514,994.665,278.585,278.585,943,117
02 Apr 20184,892.835,065.514,843.195,022.045,022.043,347,583
01 Apr 20184,966.985,029.224,667.534,892.834,892.834,157,448
31 Mar 20184,926.805,173.844,902.434,966.984,966.984,703,919
30 Mar 20185,092.845,218.454,739.634,927.064,927.067,512,843
29 Mar 20185,673.995,715.224,947.875,092.845,092.847,744,067
28 Mar 20185,571.995,764.755,546.715,673.995,673.994,025,561
27 Mar 20185,733.555,816.975,514.285,571.995,571.996,359,374
26 Mar 20185,884.055,957.515,569.455,733.555,733.557,139,772
25 Mar 20186,162.246,246.185,827.095,882.115,882.114,209,926
24 Mar 20186,165.806,487.845,996.476,162.246,162.245,313,150
23 Mar 20186,272.096,346.975,791.236,165.806,165.806,159,553
22 Mar 20186,385.956,495.975,994.606,272.096,272.095,336,628
21 Mar 20186,290.246,530.466,246.186,385.956,385.955,884,190
20 Mar 20186,116.596,428.975,932.426,290.246,290.245,827,790
19 Mar 20185,911.356,177.665,805.826,116.596,116.598,172,788
18 Mar 20185,715.785,938.105,224.975,911.445,911.4410,658,450
17 Mar 20186,017.276,073.265,523.725,715.785,715.786,165,841
16 Mar 20185,955.016,220.315,719.136,017.276,017.275,937,362
15 Mar 20185,920.556,065.555,547.445,955.475,955.479,480,642
14 Mar 20186,605.896,744.255,380.195,920.555,920.5510,549,544
13 Mar 20186,594.606,815.186,398.026,603.706,603.707,061,280
12 Mar 20186,930.697,178.506,370.876,595.376,595.377,588,986
11 Mar 20186,360.387,065.206,194.936,930.696,930.695,402,358
10 Mar 20186,739.066,930.896,337.466,360.386,360.384,641,304
09 Mar 20186,740.566,810.816,111.966,739.066,739.0612,142,982
08 Mar 20187,214.497,350.176,619.736,740.566,740.569,127,864
07 Mar 20187,753.887,876.076,862.297,214.497,214.499,869,668
06 Mar 20188,330.098,330.097,640.707,753.887,753.888,367,044
05 Mar 20188,353.988,460.698,284.528,330.698,330.695,140,175
04 Mar 20188,298.478,360.808,049.168,353.988,353.983,337,587
03 Mar 20187,987.048,387.017,986.778,298.478,298.474,433,092
02 Mar 20187,939.648,122.267,860.607,987.047,987.044,931,479
01 Mar 20187,532.198,015.287,461.637,939.647,939.647,405,333
28 Feb 20187,628.277,935.357,486.897,532.197,532.197,743,166
27 Feb 20187,368.637,803.467,273.267,628.277,628.276,562,764
26 Feb 20186,915.017,466.886,768.667,368.637,368.637,814,616
25 Feb 20186,987.837,086.896,744.966,915.096,915.094,460,097
24 Feb 20187,287.627,495.466,779.546,988.016,988.016,440,407
23 Feb 20187,067.897,463.496,881.897,287.627,287.6210,208,262
22 Feb 20187,536.827,927.617,034.467,067.897,067.8912,061,927
21 Feb 20188,083.688,113.997,359.577,544.467,544.4615,530,011
20 Feb 20188,046.798,510.057,988.448,083.688,083.6813,822,017
19 Feb 20187,524.178,093.057,479.358,044.768,044.769,892,277
18 Feb 20187,923.268,128.247,348.357,524.177,524.1711,249,533
17 Feb 20187,321.777,939.027,224.127,923.267,923.2610,776,261
16 Feb 20187,229.427,356.736,963.777,321.777,321.778,783,379
15 Feb 20186,809.477,327.926,734.687,227.287,227.2814,259,168
14 Feb 20186,184.656,846.176,171.276,809.476,809.4711,786,129
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes