BTC-GBP - Bitcoin GBP
CCC - CryptoCompare. Currency in GBP
Show:
Historical prices
Frequency:
Daily
Currency in GBP
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Aug 2019 | 8,839.24 | 8,890.33 | 8,312.88 | 8,385.97 | 8,385.97 | 4,611,094 |
| 20 Aug 2019 | 9,004.97 | 9,036.26 | 8,729.74 | 8,858.18 | 8,858.18 | 7,440,778 |
| 19 Aug 2019 | 8,501.89 | 9,021.05 | 8,463.59 | 9,004.97 | 9,004.97 | 8,534,457 |
| 18 Aug 2019 | 8,418.49 | 8,660.42 | 8,311.39 | 8,501.89 | 8,501.89 | 5,265,427 |
| 17 Aug 2019 | 8,543.32 | 8,633.32 | 8,248.02 | 8,418.49 | 8,418.49 | 5,606,251 |
| 16 Aug 2019 | 8,537.26 | 8,675.09 | 8,072.37 | 8,543.32 | 8,543.32 | 9,715,661 |
| 15 Aug 2019 | 8,322.70 | 8,660.93 | 7,896.89 | 8,537.26 | 8,537.26 | 17,206,684 |
| 14 Aug 2019 | 9,007.37 | 9,017.41 | 8,229.02 | 8,322.70 | 8,322.70 | 12,986,373 |
| 13 Aug 2019 | 9,422.82 | 9,476.32 | 8,902.93 | 9,007.37 | 9,007.37 | 10,180,545 |
| 12 Aug 2019 | 9,610.62 | 9,612.89 | 9,304.38 | 9,422.82 | 9,422.82 | 5,088,694 |
| 11 Aug 2019 | 9,399.37 | 9,631.76 | 9,257.87 | 9,610.62 | 9,610.62 | 5,187,276 |
| 10 Aug 2019 | 9,843.26 | 9,914.50 | 9,330.12 | 9,399.37 | 9,399.37 | 8,785,476 |
| 09 Aug 2019 | 9,867.71 | 9,897.47 | 9,636.56 | 9,843.26 | 9,843.26 | 8,176,992 |
| 08 Aug 2019 | 9,832.32 | 9,903.42 | 9,459.93 | 9,867.71 | 9,867.71 | 11,358,820 |
| 07 Aug 2019 | 9,405.33 | 9,963.07 | 9,302.80 | 9,832.32 | 9,832.32 | 16,867,736 |
| 06 Aug 2019 | 9,689.32 | 10,093.11 | 9,204.26 | 9,405.33 | 9,405.33 | 19,976,702 |
| 05 Aug 2019 | 9,041.00 | 9,834.28 | 9,028.22 | 9,689.32 | 9,689.32 | 16,434,877 |
| 04 Aug 2019 | 8,902.30 | 9,086.74 | 8,686.17 | 9,041.00 | 9,041.00 | 6,459,481 |
| 03 Aug 2019 | 8,642.87 | 8,977.64 | 8,616.35 | 8,902.30 | 8,902.30 | 6,548,737 |
| 02 Aug 2019 | 8,554.21 | 8,791.29 | 8,476.04 | 8,642.87 | 8,642.87 | 8,461,765 |
| 01 Aug 2019 | 8,303.60 | 8,638.25 | 8,156.12 | 8,554.21 | 8,554.21 | 7,517,822 |
| 31 Jul 2019 | 7,882.85 | 8,304.16 | 7,868.68 | 8,303.60 | 8,303.60 | 7,030,734 |
| 30 Jul 2019 | 7,780.19 | 8,003.18 | 7,724.10 | 7,882.85 | 7,882.85 | 5,399,981 |
| 29 Jul 2019 | 7,703.89 | 7,876.99 | 7,624.53 | 7,780.19 | 7,780.19 | 4,661,111 |
| 28 Jul 2019 | 7,681.09 | 7,763.99 | 7,416.49 | 7,703.89 | 7,703.89 | 3,834,498 |
| 27 Jul 2019 | 7,958.81 | 8,217.39 | 7,557.60 | 7,681.09 | 7,681.09 | 5,831,916 |
| 26 Jul 2019 | 7,948.54 | 7,996.61 | 7,771.75 | 7,958.81 | 7,958.81 | 4,357,982 |
| 25 Jul 2019 | 7,829.55 | 8,156.26 | 7,807.91 | 7,948.54 | 7,948.54 | 5,601,071 |
| 24 Jul 2019 | 7,934.99 | 7,949.00 | 7,643.60 | 7,829.55 | 7,829.55 | 7,393,477 |
| 23 Jul 2019 | 8,277.08 | 8,287.09 | 7,907.95 | 7,934.99 | 7,934.99 | 6,654,537 |
| 22 Jul 2019 | 8,458.43 | 8,545.79 | 8,131.39 | 8,277.08 | 8,277.08 | 6,088,182 |
| 21 Jul 2019 | 8,617.41 | 8,690.35 | 8,277.53 | 8,458.43 | 8,458.43 | 4,853,497 |
| 20 Jul 2019 | 8,394.70 | 8,899.66 | 8,295.21 | 8,617.41 | 8,617.41 | 7,154,960 |
| 19 Jul 2019 | 8,489.75 | 8,581.36 | 8,112.84 | 8,394.70 | 8,394.70 | 8,337,569 |
| 18 Jul 2019 | 7,806.28 | 8,589.88 | 7,464.02 | 8,489.75 | 8,489.75 | 15,588,808 |
| 17 Jul 2019 | 7,614.55 | 8,038.99 | 7,356.86 | 7,806.28 | 7,806.28 | 14,350,341 |
| 16 Jul 2019 | 8,689.27 | 8,828.79 | 7,571.38 | 7,614.55 | 7,614.55 | 18,963,529 |
| 15 Jul 2019 | 8,202.76 | 8,861.89 | 7,941.29 | 8,689.27 | 8,689.27 | 14,211,491 |
| 14 Jul 2019 | 9,060.78 | 9,102.07 | 8,109.13 | 8,202.76 | 8,202.76 | 11,854,564 |
| 13 Jul 2019 | 9,388.52 | 9,431.45 | 8,680.36 | 9,060.78 | 9,060.78 | 11,208,801 |
| 12 Jul 2019 | 9,074.60 | 9,471.39 | 8,874.61 | 9,388.52 | 9,388.52 | 12,935,483 |
| 11 Jul 2019 | 9,684.46 | 9,684.46 | 8,797.61 | 9,074.60 | 9,074.60 | 23,380,557 |
| 10 Jul 2019 | 10,101.73 | 10,528.38 | 9,284.56 | 9,684.46 | 9,684.46 | 27,431,530 |
| 09 Jul 2019 | 9,820.17 | 10,252.69 | 9,689.39 | 10,101.73 | 10,101.73 | 20,061,386 |
| 08 Jul 2019 | 9,183.85 | 9,887.21 | 9,074.53 | 9,820.17 | 9,820.17 | 14,565,805 |
| 07 Jul 2019 | 8,983.61 | 9,269.38 | 8,883.74 | 9,183.85 | 9,183.85 | 8,396,983 |
| 06 Jul 2019 | 8,762.77 | 9,342.95 | 8,762.77 | 8,983.61 | 8,983.61 | 8,603,821 |
| 05 Jul 2019 | 8,889.59 | 9,142.18 | 8,610.66 | 8,762.77 | 8,762.77 | 11,448,790 |
| 04 Jul 2019 | 9,495.92 | 9,551.29 | 8,828.20 | 8,889.59 | 8,889.59 | 13,243,639 |
| 03 Jul 2019 | 8,600.60 | 9,518.90 | 8,600.60 | 9,495.92 | 9,495.92 | 16,575,955 |
| 02 Jul 2019 | 8,364.50 | 8,723.14 | 7,665.64 | 8,600.60 | 8,600.60 | 18,473,168 |
| 01 Jul 2019 | 8,480.38 | 8,833.76 | 7,931.68 | 8,364.50 | 8,364.50 | 18,081,554 |
| 30 Jun 2019 | 9,361.99 | 9,575.29 | 8,435.38 | 8,480.38 | 8,480.38 | 11,086,063 |
| 29 Jun 2019 | 9,738.00 | 9,742.25 | 8,957.15 | 9,361.99 | 9,361.99 | 13,082,953 |
| 28 Jun 2019 | 8,814.76 | 9,772.77 | 8,485.75 | 9,738.00 | 9,738.00 | 20,791,031 |
| 27 Jun 2019 | 10,189.01 | 10,474.85 | 8,081.33 | 8,814.76 | 8,814.76 | 40,609,042 |
| 26 Jun 2019 | 9,267.31 | 10,932.05 | 9,056.34 | 10,189.01 | 10,189.01 | 53,823,592 |
| 25 Jun 2019 | 8,669.21 | 9,289.47 | 8,639.10 | 9,267.31 | 9,267.31 | 21,710,412 |
| 24 Jun 2019 | 8,524.68 | 8,720.01 | 8,296.41 | 8,669.21 | 8,669.21 | 14,895,815 |
| 23 Jun 2019 | 8,412.57 | 8,817.08 | 8,274.01 | 8,524.68 | 8,524.68 | 11,151,029 |
| 22 Jun 2019 | 8,029.59 | 8,817.21 | 7,939.08 | 8,412.57 | 8,412.57 | 24,326,286 |
| 21 Jun 2019 | 7,507.83 | 8,029.59 | 7,507.83 | 8,029.59 | 8,029.59 | 15,349,484 |
| 20 Jun 2019 | 7,338.49 | 7,563.11 | 7,253.11 | 7,507.83 | 7,507.83 | 8,899,711 |
| 19 Jun 2019 | 7,243.40 | 7,365.03 | 7,177.19 | 7,338.49 | 7,338.49 | 6,925,142 |
| 18 Jun 2019 | 7,449.82 | 7,470.80 | 7,132.25 | 7,243.40 | 7,243.40 | 6,853,896 |
| 17 Jun 2019 | 7,138.63 | 7,548.52 | 7,134.44 | 7,449.82 | 7,449.82 | 12,420,261 |
| 16 Jun 2019 | 7,033.14 | 7,446.39 | 6,999.27 | 7,138.63 | 7,138.63 | 16,571,368 |
| 15 Jun 2019 | 6,916.11 | 7,056.62 | 6,852.34 | 7,033.14 | 7,033.14 | 10,266,247 |
| 14 Jun 2019 | 6,495.43 | 6,925.11 | 6,462.36 | 6,916.11 | 6,916.11 | 12,116,210 |
| 13 Jun 2019 | 6,435.85 | 6,576.15 | 6,361.02 | 6,495.43 | 6,495.43 | 9,243,173 |
| 12 Jun 2019 | 6,218.86 | 6,462.01 | 6,152.51 | 6,435.85 | 6,435.85 | 10,526,632 |
| 11 Jun 2019 | 6,301.78 | 6,337.79 | 6,075.49 | 6,218.86 | 6,218.86 | 7,519,342 |
| 10 Jun 2019 | 6,040.25 | 6,342.39 | 5,937.50 | 6,301.78 | 6,301.78 | 7,222,991 |
| 09 Jun 2019 | 6,236.63 | 6,258.91 | 5,935.33 | 6,040.25 | 6,040.25 | 4,751,603 |
| 08 Jun 2019 | 6,308.65 | 6,325.39 | 6,140.42 | 6,236.63 | 6,236.63 | 4,308,805 |
| 07 Jun 2019 | 6,132.33 | 6,375.96 | 6,116.90 | 6,308.65 | 6,308.65 | 9,471,205 |
| 06 Jun 2019 | 6,150.92 | 6,204.78 | 5,895.05 | 6,132.33 | 6,132.33 | 11,446,180 |
| 05 Jun 2019 | 6,042.82 | 6,227.05 | 5,983.28 | 6,150.92 | 6,150.92 | 14,548,779 |
| 04 Jun 2019 | 6,434.84 | 6,434.84 | 5,927.41 | 6,042.82 | 6,042.82 | 19,815,007 |
| 03 Jun 2019 | 6,925.90 | 6,943.61 | 6,407.14 | 6,434.84 | 6,434.84 | 14,095,607 |
| 02 Jun 2019 | 6,817.53 | 7,001.04 | 6,796.17 | 6,925.90 | 6,925.90 | 9,211,763 |
| 01 Jun 2019 | 6,801.93 | 6,840.24 | 6,728.64 | 6,817.53 | 6,817.53 | 5,830,270 |
| 31 May 2019 | 6,591.64 | 6,812.23 | 6,447.67 | 6,801.93 | 6,801.93 | 12,942,539 |
| 30 May 2019 | 6,878.36 | 7,212.00 | 6,444.73 | 6,591.64 | 6,591.64 | 16,019,028 |
| 29 May 2019 | 6,914.60 | 6,946.89 | 6,669.45 | 6,878.36 | 6,878.36 | 8,988,273 |
| 28 May 2019 | 6,915.79 | 6,967.81 | 6,747.50 | 6,914.60 | 6,914.60 | 7,336,059 |
| 27 May 2019 | 6,853.46 | 7,046.06 | 6,815.16 | 6,915.79 | 6,915.79 | 7,654,834 |
| 26 May 2019 | 6,348.40 | 6,868.74 | 6,227.97 | 6,853.46 | 6,853.46 | 11,263,887 |
| 25 May 2019 | 6,293.00 | 6,391.72 | 6,260.64 | 6,348.40 | 6,348.40 | 6,440,587 |
| 24 May 2019 | 6,235.67 | 6,438.50 | 6,164.46 | 6,293.00 | 6,293.00 | 9,333,910 |
| 23 May 2019 | 6,057.84 | 6,282.07 | 5,943.26 | 6,235.67 | 6,235.67 | 7,910,052 |
| 22 May 2019 | 6,266.88 | 6,353.93 | 5,959.26 | 6,057.84 | 6,057.84 | 9,100,842 |
| 21 May 2019 | 6,280.96 | 6,377.37 | 6,161.57 | 6,266.88 | 6,266.88 | 7,384,821 |
| 20 May 2019 | 6,440.63 | 6,463.52 | 5,958.91 | 6,280.96 | 6,280.96 | 11,913,895 |
| 19 May 2019 | 5,753.98 | 6,518.27 | 5,749.98 | 6,440.63 | 6,440.63 | 10,258,647 |
| 18 May 2019 | 5,817.36 | 5,932.96 | 5,687.31 | 5,753.98 | 5,753.98 | 6,098,252 |
| 17 May 2019 | 6,167.73 | 6,197.78 | 5,325.54 | 5,817.36 | 5,817.36 | 17,239,055 |
| 16 May 2019 | 6,388.80 | 6,517.17 | 6,008.21 | 6,167.73 | 6,167.73 | 11,064,949 |
| 15 May 2019 | 6,188.29 | 6,430.16 | 6,084.67 | 6,388.80 | 6,388.80 | 13,308,439 |
| 14 May 2019 | 6,047.52 | 6,460.35 | 5,919.18 | 6,188.29 | 6,188.29 | 18,435,467 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...