BTC-GBP - Bitcoin GBP

CCC - CoinMarketCap. Currency in GBP
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20195,749.545,777.415,735.195,751.735,751.7313,444,476,928
06 Dec 20195,661.955,745.285,627.425,745.285,745.2813,782,332,751
05 Dec 20195,532.775,884.515,496.375,660.245,660.2414,299,020,546
04 Dec 20195,631.735,751.355,469.985,531.855,531.8516,525,482,972
03 Dec 20195,660.445,707.695,561.905,631.755,631.7511,384,430,878
02 Dec 20195,749.635,777.025,590.435,658.905,658.9013,202,094,308
01 Dec 20195,856.995,863.925,646.865,749.825,749.8214,498,458,609
30 Nov 20196,005.856,061.585,813.855,855.455,855.4513,272,635,786
29 Nov 20195,782.786,019.095,771.236,003.676,003.6715,246,336,371
28 Nov 20195,828.985,986.735,773.025,779.975,779.9714,753,801,070
27 Nov 20195,614.205,893.075,393.835,824.995,824.9918,554,958,631
26 Nov 20195,539.985,691.445,519.105,612.255,612.2516,428,084,911
25 Nov 20195,478.585,675.435,130.605,540.735,540.7333,095,866,003
24 Nov 20195,764.425,765.435,470.265,484.765,484.7623,683,667,489
23 Nov 20195,684.595,798.415,571.815,763.775,763.7716,368,473,192
22 Nov 20195,916.565,997.195,404.535,684.915,684.9126,678,873,074
21 Nov 20196,207.356,277.685,880.815,915.925,915.9217,427,307,681
20 Nov 20196,345.626,372.596,197.196,210.156,210.1516,063,927,275
19 Nov 20196,413.726,504.116,265.446,347.586,347.5816,308,491,540
18 Nov 20196,636.036,682.586,389.356,416.936,416.9316,664,962,022
17 Nov 20196,625.706,755.076,579.526,639.126,639.1214,449,022,452
16 Nov 20196,580.526,658.666,567.196,626.706,626.7012,783,663,175
15 Nov 20196,758.566,766.296,575.626,581.166,581.1616,892,215,015
14 Nov 20196,855.856,852.686,748.356,760.426,760.4214,816,189,777
13 Nov 20196,856.556,875.236,816.736,853.006,853.0013,650,931,074
12 Nov 20196,815.576,889.026,758.046,859.376,859.3715,802,807,934
11 Nov 20197,078.757,065.736,769.556,814.046,814.0415,767,681,978
10 Nov 20196,898.237,115.416,882.767,077.667,077.6616,091,209,360
09 Nov 20196,895.876,960.336,883.106,899.096,899.0913,760,182,887
08 Nov 20197,227.207,258.526,869.306,892.286,892.2819,047,391,024
07 Nov 20197,273.837,307.637,178.057,228.917,228.9117,706,821,502
06 Nov 20197,252.237,328.937,237.687,280.437,280.4317,992,410,564
05 Nov 20197,302.517,342.727,187.067,253.527,253.5220,340,547,667
04 Nov 20197,139.207,373.917,130.657,302.207,302.2020,302,596,448
03 Nov 20197,205.067,250.677,066.267,139.007,139.0016,335,375,772
02 Nov 20197,155.037,245.787,146.957,205.007,205.0016,413,748,704
01 Nov 20197,105.257,167.307,056.337,156.067,156.0618,795,688,759
31 Oct 20197,132.777,251.456,977.537,109.587,109.5820,544,246,524
30 Oct 20197,324.497,306.717,042.027,135.307,135.3021,475,166,386
29 Oct 20197,194.367,397.347,176.937,328.557,328.5522,097,358,396
28 Oct 20197,457.017,627.407,200.367,200.367,200.3624,074,647,822
26 Oct 20197,204.897,600.797,104.197,446.577,446.5725,409,799,317
25 Oct 20196,759.137,813.016,753.437,207.447,207.4434,689,547,850
24 Oct 20195,835.246,777.825,833.036,753.776,753.7722,384,726,758
23 Oct 20195,812.695,868.095,801.195,837.415,837.4112,673,291,655
22 Oct 20196,268.526,264.155,781.415,816.515,816.5116,984,249,113
21 Oct 20196,354.966,439.606,267.156,270.056,270.0513,042,260,987
20 Oct 20196,376.276,396.056,318.746,355.216,355.2112,233,456,531
19 Oct 20196,161.206,420.226,162.566,373.916,373.9112,019,188,748
18 Oct 20196,142.716,226.546,120.356,154.086,154.0810,629,306,758
17 Oct 20196,295.516,269.526,087.526,142.256,142.2512,057,376,534
16 Oct 20196,277.546,321.856,217.806,297.836,297.8311,123,159,542
15 Oct 20196,430.266,409.376,228.626,277.326,277.3212,536,382,877
14 Oct 20196,639.936,591.746,413.046,430.806,430.8011,928,709,212
13 Oct 20196,594.456,653.216,569.096,640.906,640.9012,014,641,484
12 Oct 20196,593.036,713.456,559.416,594.596,594.5910,943,384,292
11 Oct 20196,576.246,654.986,574.406,592.766,592.7611,492,776,296
10 Oct 20196,904.356,897.406,576.646,581.056,581.0515,503,634,684
09 Oct 20197,029.636,936.536,813.216,905.336,905.3314,169,103,098
08 Oct 20196,735.347,064.376,689.027,038.197,038.1915,872,390,782
07 Oct 20196,711.466,819.546,699.276,734.486,734.4812,760,786,845
06 Oct 20196,477.476,761.596,433.886,710.466,710.4614,656,706,738
05 Oct 20196,607.116,617.166,452.926,476.696,476.6910,670,616,959
04 Oct 20196,657.046,660.336,543.276,608.436,608.439,890,955,278
03 Oct 20196,692.456,697.506,609.276,653.626,653.6210,653,865,294
02 Oct 20196,819.836,817.826,600.846,692.856,692.8511,075,478,550
01 Oct 20196,788.656,821.676,687.286,821.676,821.6710,668,277,182
30 Sep 20196,753.666,913.526,697.916,787.896,787.8912,452,060,072
29 Sep 20196,592.576,765.466,372.056,748.896,748.8913,927,220,768
28 Sep 20196,709.396,720.686,500.056,592.546,592.5410,603,318,844
27 Sep 20196,713.816,741.596,611.266,709.296,709.2911,505,948,923
26 Sep 20196,580.906,730.296,481.636,714.286,714.2813,351,463,150
25 Sep 20196,867.666,907.466,404.506,585.666,585.6615,621,196,929
24 Sep 20196,890.827,075.746,736.366,867.116,867.1117,594,399,030
23 Sep 20197,825.237,852.666,704.506,904.556,904.5520,025,787,061
22 Sep 20198,073.878,102.657,823.487,825.247,825.2412,180,972,636
21 Sep 20198,037.088,079.077,957.258,075.828,075.8210,585,289,084
20 Sep 20198,164.998,168.568,018.328,033.568,033.5610,764,043,293
19 Sep 20198,196.978,246.968,123.738,163.398,163.3911,813,504,898
18 Sep 20198,179.378,220.407,865.928,197.048,197.0415,918,910,635
17 Sep 20198,197.318,239.868,172.138,177.578,177.5712,965,489,944
16 Sep 20198,274.028,236.768,219.848,192.108,192.1012,242,305,276
15 Sep 20198,280.538,322.198,200.348,271.798,271.7912,202,419,045
14 Sep 20198,281.198,305.638,246.358,280.408,280.409,637,336,192
13 Sep 20198,273.018,333.698,230.278,282.458,282.4510,769,785,044
12 Sep 20198,447.368,465.538,184.298,285.128,285.1211,283,376,583
11 Sep 20198,251.108,464.868,192.618,443.328,443.3212,428,452,345
10 Sep 20198,194.138,263.038,075.798,252.378,252.3712,508,688,124
09 Sep 20198,372.498,419.768,115.698,188.698,188.6912,066,779,173
08 Sep 20198,501.698,510.728,260.558,371.938,371.9314,253,734,692
07 Sep 20198,562.068,625.178,479.098,500.848,500.8411,129,988,218
06 Sep 20198,429.148,595.088,425.058,561.368,561.3612,460,655,532
05 Sep 20198,583.268,860.088,373.018,428.628,428.6215,904,725,530
04 Sep 20198,646.148,685.668,537.158,581.758,581.7511,807,923,426
03 Sep 20198,785.108,805.978,563.568,651.258,651.2513,671,725,196
02 Sep 20198,575.178,892.508,599.458,785.598,785.5916,031,191,482
01 Sep 20198,025.198,616.058,064.768,575.858,575.8514,295,986,097
31 Aug 20197,920.548,056.557,882.028,025.628,025.629,413,438,942
30 Aug 20197,893.357,955.607,839.297,920.607,920.609,420,833,717
29 Aug 20197,809.487,937.387,739.127,893.877,893.8711,181,220,936
*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