BTC-GBP - Bitcoin GBP

CCC - CryptoCompare. Currency in GBP
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
21 Aug 20198,839.248,890.338,312.888,385.978,385.974,611,094
20 Aug 20199,004.979,036.268,729.748,858.188,858.187,440,778
19 Aug 20198,501.899,021.058,463.599,004.979,004.978,534,457
18 Aug 20198,418.498,660.428,311.398,501.898,501.895,265,427
17 Aug 20198,543.328,633.328,248.028,418.498,418.495,606,251
16 Aug 20198,537.268,675.098,072.378,543.328,543.329,715,661
15 Aug 20198,322.708,660.937,896.898,537.268,537.2617,206,684
14 Aug 20199,007.379,017.418,229.028,322.708,322.7012,986,373
13 Aug 20199,422.829,476.328,902.939,007.379,007.3710,180,545
12 Aug 20199,610.629,612.899,304.389,422.829,422.825,088,694
11 Aug 20199,399.379,631.769,257.879,610.629,610.625,187,276
10 Aug 20199,843.269,914.509,330.129,399.379,399.378,785,476
09 Aug 20199,867.719,897.479,636.569,843.269,843.268,176,992
08 Aug 20199,832.329,903.429,459.939,867.719,867.7111,358,820
07 Aug 20199,405.339,963.079,302.809,832.329,832.3216,867,736
06 Aug 20199,689.3210,093.119,204.269,405.339,405.3319,976,702
05 Aug 20199,041.009,834.289,028.229,689.329,689.3216,434,877
04 Aug 20198,902.309,086.748,686.179,041.009,041.006,459,481
03 Aug 20198,642.878,977.648,616.358,902.308,902.306,548,737
02 Aug 20198,554.218,791.298,476.048,642.878,642.878,461,765
01 Aug 20198,303.608,638.258,156.128,554.218,554.217,517,822
31 Jul 20197,882.858,304.167,868.688,303.608,303.607,030,734
30 Jul 20197,780.198,003.187,724.107,882.857,882.855,399,981
29 Jul 20197,703.897,876.997,624.537,780.197,780.194,661,111
28 Jul 20197,681.097,763.997,416.497,703.897,703.893,834,498
27 Jul 20197,958.818,217.397,557.607,681.097,681.095,831,916
26 Jul 20197,948.547,996.617,771.757,958.817,958.814,357,982
25 Jul 20197,829.558,156.267,807.917,948.547,948.545,601,071
24 Jul 20197,934.997,949.007,643.607,829.557,829.557,393,477
23 Jul 20198,277.088,287.097,907.957,934.997,934.996,654,537
22 Jul 20198,458.438,545.798,131.398,277.088,277.086,088,182
21 Jul 20198,617.418,690.358,277.538,458.438,458.434,853,497
20 Jul 20198,394.708,899.668,295.218,617.418,617.417,154,960
19 Jul 20198,489.758,581.368,112.848,394.708,394.708,337,569
18 Jul 20197,806.288,589.887,464.028,489.758,489.7515,588,808
17 Jul 20197,614.558,038.997,356.867,806.287,806.2814,350,341
16 Jul 20198,689.278,828.797,571.387,614.557,614.5518,963,529
15 Jul 20198,202.768,861.897,941.298,689.278,689.2714,211,491
14 Jul 20199,060.789,102.078,109.138,202.768,202.7611,854,564
13 Jul 20199,388.529,431.458,680.369,060.789,060.7811,208,801
12 Jul 20199,074.609,471.398,874.619,388.529,388.5212,935,483
11 Jul 20199,684.469,684.468,797.619,074.609,074.6023,380,557
10 Jul 201910,101.7310,528.389,284.569,684.469,684.4627,431,530
09 Jul 20199,820.1710,252.699,689.3910,101.7310,101.7320,061,386
08 Jul 20199,183.859,887.219,074.539,820.179,820.1714,565,805
07 Jul 20198,983.619,269.388,883.749,183.859,183.858,396,983
06 Jul 20198,762.779,342.958,762.778,983.618,983.618,603,821
05 Jul 20198,889.599,142.188,610.668,762.778,762.7711,448,790
04 Jul 20199,495.929,551.298,828.208,889.598,889.5913,243,639
03 Jul 20198,600.609,518.908,600.609,495.929,495.9216,575,955
02 Jul 20198,364.508,723.147,665.648,600.608,600.6018,473,168
01 Jul 20198,480.388,833.767,931.688,364.508,364.5018,081,554
30 Jun 20199,361.999,575.298,435.388,480.388,480.3811,086,063
29 Jun 20199,738.009,742.258,957.159,361.999,361.9913,082,953
28 Jun 20198,814.769,772.778,485.759,738.009,738.0020,791,031
27 Jun 201910,189.0110,474.858,081.338,814.768,814.7640,609,042
26 Jun 20199,267.3110,932.059,056.3410,189.0110,189.0153,823,592
25 Jun 20198,669.219,289.478,639.109,267.319,267.3121,710,412
24 Jun 20198,524.688,720.018,296.418,669.218,669.2114,895,815
23 Jun 20198,412.578,817.088,274.018,524.688,524.6811,151,029
22 Jun 20198,029.598,817.217,939.088,412.578,412.5724,326,286
21 Jun 20197,507.838,029.597,507.838,029.598,029.5915,349,484
20 Jun 20197,338.497,563.117,253.117,507.837,507.838,899,711
19 Jun 20197,243.407,365.037,177.197,338.497,338.496,925,142
18 Jun 20197,449.827,470.807,132.257,243.407,243.406,853,896
17 Jun 20197,138.637,548.527,134.447,449.827,449.8212,420,261
16 Jun 20197,033.147,446.396,999.277,138.637,138.6316,571,368
15 Jun 20196,916.117,056.626,852.347,033.147,033.1410,266,247
14 Jun 20196,495.436,925.116,462.366,916.116,916.1112,116,210
13 Jun 20196,435.856,576.156,361.026,495.436,495.439,243,173
12 Jun 20196,218.866,462.016,152.516,435.856,435.8510,526,632
11 Jun 20196,301.786,337.796,075.496,218.866,218.867,519,342
10 Jun 20196,040.256,342.395,937.506,301.786,301.787,222,991
09 Jun 20196,236.636,258.915,935.336,040.256,040.254,751,603
08 Jun 20196,308.656,325.396,140.426,236.636,236.634,308,805
07 Jun 20196,132.336,375.966,116.906,308.656,308.659,471,205
06 Jun 20196,150.926,204.785,895.056,132.336,132.3311,446,180
05 Jun 20196,042.826,227.055,983.286,150.926,150.9214,548,779
04 Jun 20196,434.846,434.845,927.416,042.826,042.8219,815,007
03 Jun 20196,925.906,943.616,407.146,434.846,434.8414,095,607
02 Jun 20196,817.537,001.046,796.176,925.906,925.909,211,763
01 Jun 20196,801.936,840.246,728.646,817.536,817.535,830,270
31 May 20196,591.646,812.236,447.676,801.936,801.9312,942,539
30 May 20196,878.367,212.006,444.736,591.646,591.6416,019,028
29 May 20196,914.606,946.896,669.456,878.366,878.368,988,273
28 May 20196,915.796,967.816,747.506,914.606,914.607,336,059
27 May 20196,853.467,046.066,815.166,915.796,915.797,654,834
26 May 20196,348.406,868.746,227.976,853.466,853.4611,263,887
25 May 20196,293.006,391.726,260.646,348.406,348.406,440,587
24 May 20196,235.676,438.506,164.466,293.006,293.009,333,910
23 May 20196,057.846,282.075,943.266,235.676,235.677,910,052
22 May 20196,266.886,353.935,959.266,057.846,057.849,100,842
21 May 20196,280.966,377.376,161.576,266.886,266.887,384,821
20 May 20196,440.636,463.525,958.916,280.966,280.9611,913,895
19 May 20195,753.986,518.275,749.986,440.636,440.6310,258,647
18 May 20195,817.365,932.965,687.315,753.985,753.986,098,252
17 May 20196,167.736,197.785,325.545,817.365,817.3617,239,055
16 May 20196,388.806,517.176,008.216,167.736,167.7311,064,949
15 May 20196,188.296,430.166,084.676,388.806,388.8013,308,439
14 May 20196,047.526,460.355,919.186,188.296,188.2918,435,467
*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