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 |
|---|---|---|---|---|---|---|
| 25 May 2018 | 5,627.36 | 5,781.89 | 5,447.13 | 5,675.42 | 5,675.42 | 13,931,787 |
| 23 May 2018 | 5,941.70 | 5,997.10 | 5,594.35 | 5,627.36 | 5,627.36 | 11,294,066 |
| 22 May 2018 | 6,273.45 | 6,280.84 | 5,871.89 | 5,899.86 | 5,899.86 | 10,895,532 |
| 21 May 2018 | 6,328.06 | 6,396.66 | 6,158.81 | 6,269.38 | 6,269.38 | 11,993,740 |
| 20 May 2018 | 6,125.24 | 6,371.67 | 5,991.98 | 6,328.06 | 6,328.06 | 11,217,807 |
| 19 May 2018 | 6,091.83 | 6,216.31 | 5,995.34 | 6,101.13 | 6,101.13 | 10,332,828 |
| 18 May 2018 | 5,950.24 | 6,157.71 | 5,805.98 | 6,120.55 | 6,120.55 | 11,455,370 |
| 17 May 2018 | 6,173.18 | 6,257.69 | 5,851.25 | 5,950.24 | 5,950.24 | 13,911,603 |
| 16 May 2018 | 6,162.87 | 6,372.79 | 5,969.90 | 6,173.18 | 6,173.18 | 11,291,920 |
| 15 May 2018 | 6,257.74 | 6,599.14 | 6,041.42 | 6,162.87 | 6,162.87 | 11,854,720 |
| 14 May 2018 | 6,385.61 | 6,562.76 | 6,061.45 | 6,257.74 | 6,257.74 | 11,712,366 |
| 13 May 2018 | 6,252.02 | 6,505.94 | 6,188.97 | 6,385.61 | 6,385.61 | 6,091,769 |
| 12 May 2018 | 6,153.05 | 6,397.49 | 6,065.32 | 6,252.02 | 6,252.02 | 7,341,379 |
| 11 May 2018 | 6,487.02 | 6,781.99 | 6,129.35 | 6,153.05 | 6,153.05 | 11,526,607 |
| 10 May 2018 | 6,683.57 | 7,090.21 | 6,355.55 | 6,483.41 | 6,483.41 | 7,576,015 |
| 09 May 2018 | 6,695.82 | 6,985.67 | 6,359.80 | 6,683.57 | 6,683.57 | 6,149,220 |
| 08 May 2018 | 6,918.58 | 7,084.27 | 6,496.46 | 6,695.82 | 6,695.82 | 5,678,086 |
| 07 May 2018 | 7,047.37 | 7,219.40 | 6,839.40 | 6,918.58 | 6,918.58 | 3,886,895 |
| 06 May 2018 | 7,116.62 | 7,439.93 | 7,005.51 | 7,047.37 | 7,047.37 | 4,368,113 |
| 05 May 2018 | 7,042.49 | 7,419.02 | 6,690.99 | 7,116.62 | 7,116.62 | 6,268,830 |
| 04 May 2018 | 7,121.63 | 7,290.19 | 6,698.30 | 7,042.49 | 7,042.49 | 7,267,685 |
| 03 May 2018 | 6,745.99 | 7,189.70 | 6,513.14 | 7,120.24 | 7,120.24 | 7,238,079 |
| 02 May 2018 | 6,620.08 | 6,862.58 | 6,435.13 | 6,745.99 | 6,745.99 | 4,435,064 |
| 01 May 2018 | 6,704.03 | 6,729.45 | 6,456.05 | 6,620.08 | 6,620.08 | 5,641,845 |
| 30 Apr 2018 | 6,815.25 | 6,910.45 | 6,548.39 | 6,704.03 | 6,704.03 | 5,739,860 |
| 29 Apr 2018 | 6,766.53 | 6,892.50 | 6,622.43 | 6,815.26 | 6,815.26 | 3,953,425 |
| 28 Apr 2018 | 6,465.89 | 6,840.79 | 6,465.84 | 6,766.53 | 6,766.53 | 5,117,099 |
| 27 Apr 2018 | 6,673.58 | 6,826.18 | 6,451.99 | 6,465.89 | 6,465.89 | 6,689,219 |
| 26 Apr 2018 | 6,358.53 | 6,677.97 | 6,230.85 | 6,673.58 | 6,673.58 | 5,999,771 |
| 25 Apr 2018 | 6,885.18 | 6,991.26 | 6,283.06 | 6,358.53 | 6,358.53 | 9,485,435 |
| 24 Apr 2018 | 6,343.65 | 6,944.27 | 6,343.65 | 6,885.18 | 6,885.18 | 8,103,967 |
| 23 Apr 2018 | 6,169.48 | 6,503.11 | 6,138.16 | 6,343.65 | 6,343.65 | 6,121,250 |
| 22 Apr 2018 | 6,266.23 | 6,507.28 | 6,119.77 | 6,169.48 | 6,169.48 | 5,725,814 |
| 21 Apr 2018 | 6,298.21 | 6,456.01 | 6,118.28 | 6,266.23 | 6,266.23 | 6,918,869 |
| 20 Apr 2018 | 5,829.12 | 6,428.39 | 5,702.38 | 6,297.61 | 6,297.61 | 7,047,664 |
| 19 Apr 2018 | 5,665.01 | 5,953.77 | 5,554.66 | 5,829.12 | 5,829.12 | 5,874,304 |
| 18 Apr 2018 | 5,518.99 | 5,897.32 | 5,467.60 | 5,665.01 | 5,665.01 | 6,328,677 |
| 17 Apr 2018 | 5,654.50 | 5,759.79 | 5,494.98 | 5,518.99 | 5,518.99 | 5,970,562 |
| 16 Apr 2018 | 5,896.70 | 5,935.30 | 5,512.86 | 5,654.50 | 5,654.50 | 4,453,191 |
| 15 Apr 2018 | 5,577.49 | 5,921.69 | 5,499.27 | 5,896.70 | 5,896.70 | 4,077,309 |
| 14 Apr 2018 | 5,510.44 | 5,780.54 | 5,502.29 | 5,609.76 | 5,609.76 | 3,310,007 |
| 13 Apr 2018 | 5,532.51 | 5,801.24 | 5,403.27 | 5,510.44 | 5,510.44 | 6,794,541 |
| 12 Apr 2018 | 4,870.32 | 5,571.12 | 4,561.43 | 5,524.63 | 5,524.63 | 8,934,594 |
| 11 Apr 2018 | 4,844.53 | 5,010.10 | 4,643.79 | 4,870.32 | 4,870.32 | 3,760,597 |
| 10 Apr 2018 | 4,835.44 | 4,903.53 | 4,742.61 | 4,844.53 | 4,844.53 | 3,403,870 |
| 09 Apr 2018 | 4,975.88 | 5,079.54 | 4,741.92 | 4,835.44 | 4,835.44 | 4,039,636 |
| 08 Apr 2018 | 4,879.74 | 5,081.21 | 4,868.78 | 4,976.34 | 4,976.34 | 1,996,706 |
| 07 Apr 2018 | 4,753.81 | 5,022.61 | 4,675.19 | 4,879.74 | 4,879.74 | 3,648,559 |
| 06 Apr 2018 | 4,874.01 | 4,915.14 | 4,652.84 | 4,753.81 | 4,753.81 | 4,609,139 |
| 05 Apr 2018 | 4,892.76 | 4,980.81 | 4,712.94 | 4,874.01 | 4,874.01 | 5,733,655 |
| 04 Apr 2018 | 5,278.58 | 5,351.06 | 4,786.67 | 4,896.98 | 4,896.98 | 5,840,540 |
| 03 Apr 2018 | 5,022.04 | 5,389.51 | 4,994.66 | 5,278.58 | 5,278.58 | 5,943,117 |
| 02 Apr 2018 | 4,892.83 | 5,065.51 | 4,843.19 | 5,022.04 | 5,022.04 | 3,347,583 |
| 01 Apr 2018 | 4,966.98 | 5,029.22 | 4,667.53 | 4,892.83 | 4,892.83 | 4,157,448 |
| 31 Mar 2018 | 4,926.80 | 5,173.84 | 4,902.43 | 4,966.98 | 4,966.98 | 4,703,919 |
| 30 Mar 2018 | 5,092.84 | 5,218.45 | 4,739.63 | 4,927.06 | 4,927.06 | 7,512,843 |
| 29 Mar 2018 | 5,673.99 | 5,715.22 | 4,947.87 | 5,092.84 | 5,092.84 | 7,744,067 |
| 28 Mar 2018 | 5,571.99 | 5,764.75 | 5,546.71 | 5,673.99 | 5,673.99 | 4,025,561 |
| 27 Mar 2018 | 5,733.55 | 5,816.97 | 5,514.28 | 5,571.99 | 5,571.99 | 6,359,374 |
| 26 Mar 2018 | 5,884.05 | 5,957.51 | 5,569.45 | 5,733.55 | 5,733.55 | 7,139,772 |
| 25 Mar 2018 | 6,162.24 | 6,246.18 | 5,827.09 | 5,882.11 | 5,882.11 | 4,209,926 |
| 24 Mar 2018 | 6,165.80 | 6,487.84 | 5,996.47 | 6,162.24 | 6,162.24 | 5,313,150 |
| 23 Mar 2018 | 6,272.09 | 6,346.97 | 5,791.23 | 6,165.80 | 6,165.80 | 6,159,553 |
| 22 Mar 2018 | 6,385.95 | 6,495.97 | 5,994.60 | 6,272.09 | 6,272.09 | 5,336,628 |
| 21 Mar 2018 | 6,290.24 | 6,530.46 | 6,246.18 | 6,385.95 | 6,385.95 | 5,884,190 |
| 20 Mar 2018 | 6,116.59 | 6,428.97 | 5,932.42 | 6,290.24 | 6,290.24 | 5,827,790 |
| 19 Mar 2018 | 5,911.35 | 6,177.66 | 5,805.82 | 6,116.59 | 6,116.59 | 8,172,788 |
| 18 Mar 2018 | 5,715.78 | 5,938.10 | 5,224.97 | 5,911.44 | 5,911.44 | 10,658,450 |
| 17 Mar 2018 | 6,017.27 | 6,073.26 | 5,523.72 | 5,715.78 | 5,715.78 | 6,165,841 |
| 16 Mar 2018 | 5,955.01 | 6,220.31 | 5,719.13 | 6,017.27 | 6,017.27 | 5,937,362 |
| 15 Mar 2018 | 5,920.55 | 6,065.55 | 5,547.44 | 5,955.47 | 5,955.47 | 9,480,642 |
| 14 Mar 2018 | 6,605.89 | 6,744.25 | 5,380.19 | 5,920.55 | 5,920.55 | 10,549,544 |
| 13 Mar 2018 | 6,594.60 | 6,815.18 | 6,398.02 | 6,603.70 | 6,603.70 | 7,061,280 |
| 12 Mar 2018 | 6,930.69 | 7,178.50 | 6,370.87 | 6,595.37 | 6,595.37 | 7,588,986 |
| 11 Mar 2018 | 6,360.38 | 7,065.20 | 6,194.93 | 6,930.69 | 6,930.69 | 5,402,358 |
| 10 Mar 2018 | 6,739.06 | 6,930.89 | 6,337.46 | 6,360.38 | 6,360.38 | 4,641,304 |
| 09 Mar 2018 | 6,740.56 | 6,810.81 | 6,111.96 | 6,739.06 | 6,739.06 | 12,142,982 |
| 08 Mar 2018 | 7,214.49 | 7,350.17 | 6,619.73 | 6,740.56 | 6,740.56 | 9,127,864 |
| 07 Mar 2018 | 7,753.88 | 7,876.07 | 6,862.29 | 7,214.49 | 7,214.49 | 9,869,668 |
| 06 Mar 2018 | 8,330.09 | 8,330.09 | 7,640.70 | 7,753.88 | 7,753.88 | 8,367,044 |
| 05 Mar 2018 | 8,353.98 | 8,460.69 | 8,284.52 | 8,330.69 | 8,330.69 | 5,140,175 |
| 04 Mar 2018 | 8,298.47 | 8,360.80 | 8,049.16 | 8,353.98 | 8,353.98 | 3,337,587 |
| 03 Mar 2018 | 7,987.04 | 8,387.01 | 7,986.77 | 8,298.47 | 8,298.47 | 4,433,092 |
| 02 Mar 2018 | 7,939.64 | 8,122.26 | 7,860.60 | 7,987.04 | 7,987.04 | 4,931,479 |
| 01 Mar 2018 | 7,532.19 | 8,015.28 | 7,461.63 | 7,939.64 | 7,939.64 | 7,405,333 |
| 28 Feb 2018 | 7,628.27 | 7,935.35 | 7,486.89 | 7,532.19 | 7,532.19 | 7,743,166 |
| 27 Feb 2018 | 7,368.63 | 7,803.46 | 7,273.26 | 7,628.27 | 7,628.27 | 6,562,764 |
| 26 Feb 2018 | 6,915.01 | 7,466.88 | 6,768.66 | 7,368.63 | 7,368.63 | 7,814,616 |
| 25 Feb 2018 | 6,987.83 | 7,086.89 | 6,744.96 | 6,915.09 | 6,915.09 | 4,460,097 |
| 24 Feb 2018 | 7,287.62 | 7,495.46 | 6,779.54 | 6,988.01 | 6,988.01 | 6,440,407 |
| 23 Feb 2018 | 7,067.89 | 7,463.49 | 6,881.89 | 7,287.62 | 7,287.62 | 10,208,262 |
| 22 Feb 2018 | 7,536.82 | 7,927.61 | 7,034.46 | 7,067.89 | 7,067.89 | 12,061,927 |
| 21 Feb 2018 | 8,083.68 | 8,113.99 | 7,359.57 | 7,544.46 | 7,544.46 | 15,530,011 |
| 20 Feb 2018 | 8,046.79 | 8,510.05 | 7,988.44 | 8,083.68 | 8,083.68 | 13,822,017 |
| 19 Feb 2018 | 7,524.17 | 8,093.05 | 7,479.35 | 8,044.76 | 8,044.76 | 9,892,277 |
| 18 Feb 2018 | 7,923.26 | 8,128.24 | 7,348.35 | 7,524.17 | 7,524.17 | 11,249,533 |
| 17 Feb 2018 | 7,321.77 | 7,939.02 | 7,224.12 | 7,923.26 | 7,923.26 | 10,776,261 |
| 16 Feb 2018 | 7,229.42 | 7,356.73 | 6,963.77 | 7,321.77 | 7,321.77 | 8,783,379 |
| 15 Feb 2018 | 6,809.47 | 7,327.92 | 6,734.68 | 7,227.28 | 7,227.28 | 14,259,168 |
| 14 Feb 2018 | 6,184.65 | 6,846.17 | 6,171.27 | 6,809.47 | 6,809.47 | 11,786,129 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
