BTC-GBP - Bitcoin GBP

CCC - CryptoCompare. Currency in GBP
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20196,142.746,147.826,123.046,146.616,146.6112,130,668,544
17 Oct 20196,277.546,321.856,217.806,297.836,297.8311,123,159,542
16 Oct 20196,430.266,409.376,228.626,277.326,277.3212,536,382,877
15 Oct 20196,639.936,591.746,413.046,430.806,430.8011,928,709,212
14 Oct 20196,594.456,653.216,569.096,640.906,640.9012,014,641,484
13 Oct 20196,593.036,713.456,559.416,594.596,594.5910,943,384,292
12 Oct 20196,576.246,654.986,574.406,592.766,592.7611,492,776,296
11 Oct 20196,904.356,897.406,576.646,581.056,581.0515,503,634,684
10 Oct 20197,029.636,936.536,813.216,905.336,905.3314,169,103,098
09 Oct 20196,735.347,064.376,689.027,038.197,038.1915,872,390,782
08 Oct 20196,711.466,819.546,699.276,734.486,734.4812,760,786,845
07 Oct 20196,477.476,761.596,433.886,710.466,710.4614,656,706,738
06 Oct 20196,607.116,617.166,452.926,476.696,476.6910,670,616,959
05 Oct 20196,657.046,660.336,543.276,608.436,608.439,890,955,278
04 Oct 20196,692.456,697.506,609.276,653.626,653.6210,653,865,294
03 Oct 20196,819.836,817.826,600.846,692.856,692.8511,075,478,550
02 Oct 20196,788.656,821.676,687.286,821.676,821.6710,668,277,182
01 Oct 20196,753.666,913.526,697.916,787.896,787.8912,452,060,072
30 Sep 20196,592.576,765.466,372.056,748.896,748.8913,927,220,768
29 Sep 20196,709.396,720.686,500.056,592.546,592.5410,603,318,844
28 Sep 20196,713.816,741.596,611.266,709.296,709.2911,505,948,923
27 Sep 20196,580.906,730.296,481.636,714.286,714.2813,351,463,150
26 Sep 20196,867.666,907.466,404.506,585.666,585.6615,621,196,929
25 Sep 20196,890.827,075.746,736.366,867.116,867.1117,594,399,030
24 Sep 20197,825.237,852.666,704.506,904.556,904.5520,025,787,061
23 Sep 20198,073.878,102.657,823.487,825.247,825.2412,180,972,636
22 Sep 20198,037.088,079.077,957.258,075.828,075.8210,585,289,084
21 Sep 20198,164.998,168.568,018.328,033.568,033.5610,764,043,293
20 Sep 20198,196.978,246.968,123.738,163.398,163.3911,813,504,898
19 Sep 20198,179.378,220.407,865.928,197.048,197.0415,918,910,635
18 Sep 20198,197.318,239.868,172.138,177.578,177.5712,965,489,944
17 Sep 20198,274.028,236.768,219.848,192.108,192.1012,242,305,276
16 Sep 20198,280.538,322.198,200.348,271.798,271.7912,202,419,045
15 Sep 20198,281.198,305.638,246.358,280.408,280.409,637,336,192
14 Sep 20198,273.018,333.698,230.278,282.458,282.4510,769,785,044
13 Sep 20198,447.368,465.538,184.298,285.128,285.1211,283,376,583
12 Sep 20198,251.108,464.868,192.618,443.328,443.3212,428,452,345
11 Sep 20198,194.138,263.038,075.798,252.378,252.3712,508,688,124
10 Sep 20198,372.498,419.768,115.698,188.698,188.6912,066,779,173
09 Sep 20198,501.698,510.728,260.558,371.938,371.9314,253,734,692
08 Sep 20198,562.068,625.178,479.098,500.848,500.8411,129,988,218
07 Sep 20198,429.148,595.088,425.058,561.368,561.3612,460,655,532
06 Sep 20198,583.268,860.088,373.018,428.628,428.6215,904,725,530
05 Sep 20198,646.148,685.668,537.158,581.758,581.7511,807,923,426
04 Sep 20198,785.108,805.978,563.568,651.258,651.2513,671,725,196
03 Sep 20198,575.178,892.508,599.458,785.598,785.5916,031,191,482
02 Sep 20198,025.198,616.058,064.768,575.858,575.8514,295,986,097
01 Sep 20197,920.548,056.557,882.028,025.628,025.629,413,438,942
31 Aug 20197,893.357,955.607,839.297,920.607,920.609,420,833,717
30 Aug 20197,809.487,937.387,739.127,893.877,893.8711,181,220,936
29 Aug 20197,986.017,986.017,727.997,804.207,804.2013,988,086,540
28 Aug 20198,307.068,406.417,945.987,983.857,983.8514,408,438,322
27 Aug 20198,486.018,496.758,213.198,292.358,292.3512,018,727,562
26 Aug 20198,259.158,574.238,259.158,484.338,484.3315,084,589,147
25 Aug 20198,276.238,392.398,156.558,268.798,268.7911,543,630,681
24 Aug 20198,476.668,485.798,130.238,275.598,275.5912,585,327,995
23 Aug 20198,273.988,505.008,230.868,476.928,476.9212,727,664,009
22 Aug 20198,360.838,417.678,100.988,268.378,268.3713,953,977,975
21 Aug 20198,850.518,899.388,217.358,357.158,357.1516,052,345,332
20 Aug 20199,000.849,024.708,749.348,850.628,850.6212,378,164,525
19 Aug 20198,512.609,001.388,487.929,001.389,001.3813,225,152,991
18 Aug 20198,422.228,630.658,328.478,509.438,509.4310,692,346,907
17 Aug 20198,525.698,602.988,301.818,421.198,421.1911,339,943,380
16 Aug 20198,536.228,691.888,105.228,538.558,538.5516,648,724,709
15 Aug 20198,324.048,626.847,978.308,528.688,528.6818,939,858,084
14 Aug 20199,026.739,027.068,315.178,334.748,334.7416,576,143,237
13 Aug 20199,426.399,459.288,973.519,032.269,032.2613,828,382,579
12 Aug 20199,582.239,582.239,370.589,424.609,424.6011,299,634,484
11 Aug 20199,428.239,585.439,343.969,585.439,585.4313,121,279,972
10 Aug 20199,853.409,898.339,406.769,431.799,431.7915,056,732,769
09 Aug 20199,843.789,857.679,681.519,854.549,854.5415,235,029,659
08 Aug 20199,845.939,866.189,521.139,854.499,854.4916,043,344,049
07 Aug 20199,430.869,905.249,383.549,834.409,834.4018,277,928,265
06 Aug 20199,715.3110,063.949,280.599,434.269,434.2619,426,427,673
05 Aug 20199,021.929,789.249,021.929,710.999,710.9919,639,696,009
04 Aug 20198,898.639,062.238,733.059,029.709,029.7013,606,794,400
03 Aug 20198,650.009,001.548,637.038,898.718,898.7112,624,512,925
02 Aug 20198,578.728,780.978,540.848,649.098,649.0914,381,282,063
01 Aug 20198,291.948,619.288,179.568,576.768,576.7614,156,511,611
31 Jul 20197,897.248,298.687,897.538,298.688,298.6813,684,781,082
30 Jul 20197,794.977,984.587,783.537,900.017,900.0111,372,004,757
29 Jul 20197,715.007,829.127,699.937,792.367,792.3611,289,663,350
28 Jul 20197,665.017,733.047,473.597,718.797,718.7911,100,969,080
27 Jul 20197,971.518,210.677,600.327,653.757,653.7513,581,306,180
26 Jul 20197,960.397,963.047,806.237,970.817,970.8111,706,086,709
25 Jul 20197,856.998,158.497,820.887,959.367,959.3612,705,264,857
24 Jul 20197,950.217,929.577,693.227,859.257,859.2513,936,212,204
23 Jul 20198,295.988,319.297,942.907,960.697,960.6914,353,798,155
22 Jul 20198,468.758,513.268,138.158,293.068,293.0613,096,868,539
21 Jul 20198,620.648,672.128,310.028,470.488,470.4813,690,228,861
20 Jul 20198,419.608,837.528,359.988,612.338,612.3316,162,705,677
19 Jul 20198,495.388,541.438,173.288,423.538,423.5316,579,868,305
18 Jul 20197,800.398,631.727,510.558,505.378,505.3720,083,931,958
17 Jul 20197,631.438,012.967,383.747,798.097,798.0919,765,052,260
16 Jul 20198,705.048,855.697,607.087,636.547,636.5419,459,659,592
15 Jul 20198,159.088,798.517,954.558,703.798,703.7920,278,629,944
14 Jul 20199,052.699,108.528,140.778,157.678,157.6717,885,364,401
13 Jul 20199,396.409,419.338,676.829,061.739,061.7316,737,717,923
12 Jul 20199,066.679,469.868,913.129,398.679,398.6718,719,965,344
11 Jul 20199,705.949,710.888,910.409,070.159,070.1522,834,026,853
*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