BTC-GBP - Bitcoin GBP

CCC - CryptoCompare. Currency in GBP
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20184,822.895,092.244,596.115,088.405,088.405,377,980
10 Jul 20185,027.705,123.574,736.004,766.604,766.604,429,508
09 Jul 20185,074.065,150.254,839.135,034.865,034.865,496,127
08 Jul 20185,107.095,247.444,744.505,088.875,088.872,912,346
07 Jul 20184,930.325,122.024,656.635,107.095,107.092,772,585
06 Jul 20184,938.585,030.284,712.084,930.324,930.323,517,572
05 Jul 20184,964.365,119.024,717.764,956.404,956.403,958,175
04 Jul 20184,941.485,116.014,866.054,979.764,979.764,234,308
03 Jul 20185,004.755,157.034,776.624,973.554,973.554,799,241
02 Jul 20184,764.605,190.444,610.065,029.355,029.355,183,782
01 Jul 20184,826.994,903.374,536.234,764.604,764.603,761,733
30 Jun 20184,697.094,917.464,673.944,826.994,826.994,417,533
29 Jun 20184,490.044,735.784,356.664,697.094,697.095,353,280
28 Jun 20184,699.304,739.934,471.224,500.424,500.424,699,713
27 Jun 20184,613.474,793.204,419.004,723.994,723.994,294,314
26 Jun 20184,730.754,789.944,513.434,613.474,613.474,014,089
25 Jun 20184,617.114,841.684,515.784,732.234,732.235,318,054
24 Jun 20184,649.934,705.984,340.734,617.114,617.115,670,329
23 Jun 20184,549.324,707.714,508.144,649.934,649.933,194,315
22 Jun 20185,079.205,145.674,494.444,549.324,549.328,606,868
21 Jun 20185,061.855,193.184,971.925,079.205,079.203,819,089
20 Jun 20185,118.455,196.484,917.245,061.855,061.853,603,151
19 Jun 20185,060.875,170.154,834.175,118.455,118.454,022,136
18 Jun 20184,818.305,170.354,536.975,060.875,060.875,639,800
17 Jun 20184,878.485,089.254,621.034,818.304,818.303,352,546
16 Jun 20184,818.075,059.114,499.854,877.264,877.263,631,160
15 Jun 20185,006.475,101.284,716.154,817.964,817.964,597,655
14 Jun 20184,701.555,089.744,621.885,006.475,006.475,966,607
13 Jun 20184,869.465,005.194,575.064,701.544,701.547,347,838
12 Jun 20185,114.265,233.724,807.534,863.674,863.677,762,675
11 Jun 20185,063.435,168.434,921.395,112.425,112.426,605,643
10 Jun 20185,551.255,617.304,936.325,063.435,063.439,410,179
09 Jun 20185,718.525,900.675,485.505,551.255,551.253,144,030
08 Jun 20185,706.365,838.875,542.075,718.525,718.524,423,557
07 Jun 20185,765.715,894.095,594.375,706.365,706.364,088,971
06 Jun 20185,781.305,898.145,687.525,765.715,765.714,349,097
05 Jun 20185,710.455,872.315,629.925,756.465,756.464,482,234
04 Jun 20185,783.725,879.345,683.815,710.455,710.454,702,516
03 Jun 20185,780.255,859.515,742.755,783.725,783.723,867,891
02 Jun 20185,723.155,895.265,670.105,780.255,780.257,836,933
01 Jun 20185,735.935,825.965,636.845,723.155,723.1510,282,481
31 May 20185,558.415,796.055,513.145,741.145,741.1410,152,048
30 May 20185,649.675,814.475,469.175,558.415,558.4110,618,917
29 May 20185,398.215,755.275,348.595,649.675,649.678,952,235
28 May 20185,537.325,650.705,360.115,387.245,387.2410,057,907
27 May 20185,527.905,562.945,453.755,552.585,552.588,175,774
26 May 20185,570.635,717.125,501.895,526.815,526.816,234,949
25 May 20185,667.635,736.195,511.975,617.275,617.278,007,654
24 May 20185,617.805,781.895,447.135,648.475,648.4714,356,212
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
*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