UK markets closed

Bitcoin GBP (BTC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
44,386.44-1,418.82 (-3.10%)
As of 3:53AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
23 Oct 202144,079.5944,499.8143,993.4544,386.4444,386.4427,370,221,568
22 Oct 2021------
21 Oct 202147,751.4948,300.2545,034.3145,108.9745,108.9733,288,254,254
20 Oct 202146,607.0348,430.2346,084.2847,744.7047,744.7029,510,115,951
19 Oct 202145,168.7946,718.7744,652.5346,590.6546,590.6529,342,062,534
18 Oct 202144,727.3945,560.6843,715.5745,156.3545,156.3527,705,286,413
17 Oct 202144,298.0244,788.3743,013.0444,730.8944,730.8921,097,763,405
16 Oct 202144,823.2145,303.6943,802.1844,301.3244,301.3224,918,843,768
15 Oct 202141,956.1645,671.4441,577.5544,811.8844,811.8837,671,925,373
14 Oct 202141,974.3742,794.5641,625.0341,938.3241,938.3226,789,321,284
13 Oct 202141,274.9842,233.4139,903.8941,995.0441,995.0430,496,491,126
12 Oct 202142,325.3742,347.6740,081.6841,277.0441,277.0430,260,242,654
11 Oct 202140,198.3842,470.1440,012.0042,294.4342,294.4331,370,416,797
10 Oct 202140,366.4241,349.3239,860.6340,225.8940,225.8929,030,396,546
09 Oct 202139,614.9340,693.3939,471.9640,377.7340,377.7323,866,906,712
08 Oct 202139,504.2341,124.0839,468.9939,642.8939,642.8925,563,503,954
07 Oct 202140,713.6840,713.6839,267.6239,507.0439,507.0427,026,171,508
06 Oct 202137,783.4440,892.2237,254.5340,730.4740,730.4736,075,782,644
05 Oct 202136,139.8638,045.3136,055.3937,804.0937,804.0926,326,028,750
04 Oct 202135,525.7736,324.0734,599.3936,094.2536,094.2524,534,095,035
03 Oct 202135,201.2136,272.2134,815.2835,519.1735,519.1719,629,973,887
02 Oct 202135,537.6335,645.6835,042.8335,224.4435,224.4422,601,959,728
01 Oct 202132,532.6635,756.6832,198.3935,522.4835,522.4831,634,614,700
30 Sept 202130,945.7232,719.7530,865.8132,513.4732,513.4723,121,795,721
29 Sept 202130,325.0531,551.6930,157.0830,955.4730,955.4722,791,413,563
28 Sept 202130,801.7631,206.6130,229.4230,302.5730,302.5722,312,676,074
27 Sept 202131,630.6132,400.7830,784.8630,827.1930,827.1922,611,827,530
26 Sept 202131,217.8532,125.7829,849.0731,611.8431,611.8422,432,087,345
25 Sept 202131,305.0031,418.5330,515.1031,214.1731,214.1723,094,420,212
24 Sept 202132,719.2832,876.6629,922.2931,304.1631,304.1631,303,866,576
23 Sept 202131,991.3332,749.0031,653.7632,719.8632,719.8624,957,313,865
22 Sept 202129,784.6432,173.0429,749.0532,001.7732,001.7728,010,374,566
21 Sept 202131,482.9831,870.6229,122.8229,796.1529,796.1535,659,230,369
20 Sept 202134,424.8834,478.8331,187.4331,359.6931,359.6932,139,987,157
19 Sept 202135,128.9135,172.2334,186.9434,424.0134,424.0119,643,100,403
18 Sept 202134,404.5435,509.4834,269.0035,135.8435,135.8420,796,658,027
17 Sept 202134,620.1334,881.8034,093.1934,400.1734,400.1720,907,340,574
16 Sept 202134,781.7135,079.6934,132.4934,629.0834,629.0823,019,901,326
15 Sept 202134,108.8934,986.8133,854.8134,794.3034,794.3022,016,756,914
14 Sept 202132,491.1434,201.5032,335.3934,104.9034,104.9027,992,314,290
13 Sept 202133,281.2233,684.0031,514.5232,493.3332,493.3329,607,625,980
12 Sept 202132,675.5833,506.6932,374.7733,285.5933,285.5920,147,686,156
11 Sept 202132,434.4833,226.8432,397.2032,671.8432,671.8424,936,653,414
10 Sept 202133,526.9733,989.9332,052.4232,444.6532,444.6528,303,224,832
09 Sept 202133,249.9534,105.6933,169.4833,523.1833,523.1827,945,480,720
08 Sept 202133,984.1334,340.7132,399.5633,479.9633,479.9635,598,356,531
07 Sept 202138,052.1438,163.2231,410.2133,972.0533,972.0547,324,635,774
06 Sept 202137,357.5538,081.9136,877.4538,032.6838,032.6828,097,421,276
05 Sept 202136,017.2337,419.5735,729.2737,346.3037,346.3021,881,449,685
04 Sept 202136,068.7836,472.8335,736.6136,022.1136,022.1127,025,857,929
03 Sept 202135,622.5436,779.6334,955.9536,080.3536,080.3531,162,068,194
02 Sept 202135,441.8736,453.0235,318.3235,651.0735,651.0728,554,023,234
01 Sept 202134,248.3735,641.9833,898.4835,470.3235,470.3228,421,113,814
31 Aug 202134,177.1534,956.9433,976.9934,297.0234,297.0225,254,010,114
30 Aug 202135,485.3135,561.6834,126.7534,199.4234,199.4223,146,309,158
29 Aug 202135,533.0436,065.4634,817.1835,481.6635,481.6618,812,429,561
28 Aug 202135,650.2535,803.4835,233.7335,526.6235,526.6220,754,155,759
27 Aug 202134,228.4835,679.4633,884.7635,640.1435,640.1425,071,607,215
26 Aug 202135,601.3535,858.7233,794.0434,263.2734,263.2723,843,412,530
25 Aug 202134,774.5135,756.6734,354.6835,570.9435,570.9423,718,193,505
24 Aug 202136,115.2936,321.3734,744.6934,759.1134,759.1125,764,465,863
23 Aug 202136,178.8136,897.6535,753.0136,103.4836,103.4824,997,543,764
22 Aug 202135,873.8336,307.9635,382.6136,200.8136,200.8118,621,636,282
21 Aug 202136,203.3636,489.5635,457.1935,900.5435,900.5429,792,787,516
20 Aug 202134,278.7536,214.4334,216.4336,212.2436,212.2425,472,931,832
19 Aug 202132,555.6334,452.9632,064.0834,274.6834,274.6827,295,204,148
18 Aug 202132,523.1533,419.7032,275.8932,598.7832,598.7823,425,474,162
17 Aug 202133,188.7234,185.9932,405.1332,529.4232,529.4224,346,002,054
16 Aug 202133,917.8534,621.1733,025.2533,237.8733,237.8723,681,031,135
15 Aug 202133,968.0534,155.8932,873.8733,937.3633,937.3622,353,885,175
14 Aug 202134,483.0334,690.7433,305.2033,968.2533,968.2522,510,908,489
13 Aug 202132,176.9234,498.3832,067.8234,470.5034,470.5022,895,261,494
12 Aug 202132,868.6833,324.6631,730.5132,168.6632,168.6624,417,857,448
11 Aug 202132,958.2333,707.3332,789.9232,880.7632,880.7624,750,344,592
10 Aug 202133,424.2133,688.4832,316.8432,947.6332,947.6324,246,157,165
09 Aug 202131,580.5533,527.7130,909.1233,485.2833,485.2827,973,906,826
08 Aug 202132,119.9432,630.0631,224.5831,585.0131,585.0126,179,666,684
07 Aug 202130,870.5032,203.1130,716.1032,106.5132,106.5128,845,878,981
06 Aug 202129,342.2631,191.2928,688.6830,858.7530,858.7527,550,629,087
05 Aug 202128,615.2129,680.4926,927.4029,344.9129,344.9125,263,344,860
04 Aug 202127,457.1628,771.3726,983.5328,617.3728,617.3718,267,712,337
03 Aug 202128,205.4728,603.0927,161.7827,413.7927,413.7918,817,995,544
02 Aug 202128,718.5429,025.7427,903.0328,222.4228,222.4218,426,645,874
01 Aug 202129,817.2330,594.5328,452.0028,767.2128,767.2119,205,854,098
31 Jul 202130,351.5930,376.8729,565.5129,936.1429,936.1418,556,529,074
30 Jul 202128,664.3630,379.8227,460.7130,379.8230,379.8223,789,087,419
29 Jul 202128,761.4129,097.2028,298.6228,650.7128,650.7119,454,855,111
28 Jul 202128,456.3629,417.7327,999.8028,761.7428,761.7427,831,557,157
27 Jul 202126,960.4528,387.0326,366.8328,387.0328,387.0325,282,601,467
26 Jul 202125,720.5129,317.8425,657.9027,004.9327,004.9336,902,518,115
25 Jul 202124,941.1125,706.6224,644.0225,695.9125,695.9115,160,641,108
24 Jul 202124,422.9125,086.6524,300.1424,942.6824,942.6815,757,867,868
23 Jul 202123,456.4224,414.0623,298.2024,414.0624,414.0616,395,517,998
22 Jul 202123,438.4923,700.4723,076.0123,461.6123,461.6114,198,485,777
21 Jul 202121,853.7623,887.7521,666.7623,417.9423,417.9420,568,127,374
20 Jul 202122,562.8322,679.6921,560.8921,861.8721,861.8716,977,841,980
19 Jul 202123,104.4923,187.0222,318.8322,547.8722,547.8714,951,113,770
18 Jul 202122,908.7423,537.2222,661.7923,102.1623,102.1613,650,524,440
17 Jul 202122,809.5223,200.8222,683.6122,908.1422,908.1413,726,853,361
16 Jul 202123,026.7023,366.4022,510.1722,827.1222,827.1217,217,195,992
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...