BTC-GBP - Bitcoin GBP

CCC - CoinMarketCap. Currency in GBP
CoinMarketCap
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202322,321.1922,401.2121,855.5721,936.0121,936.0112,612,364,288
30 May 202322,741.4023,033.8222,297.2822,471.2022,471.2012,295,235,877
29 May 202321,765.0722,833.5921,709.6722,749.5422,749.5411,781,723,230
28 May 202321,642.7921,779.4321,562.5721,762.8021,762.806,392,366,532
27 May 202321,494.4721,809.9921,360.7821,642.0621,642.0610,296,144,629
26 May 202321,284.8421,589.8920,962.8921,496.1121,496.1111,245,768,071
25 May 202321,926.6421,926.6421,118.4721,289.1721,289.1713,176,261,216
24 May 202321,598.7222,080.1221,564.6121,927.5421,927.5411,031,700,017
23 May 202321,465.1621,735.4421,308.0521,594.9521,594.958,892,330,271
22 May 202321,788.0021,906.5021,447.0521,468.3121,468.316,939,024,587
21 May 202321,603.5421,817.5121,566.9421,796.9721,796.975,660,156,539
20 May 202321,613.9121,748.4221,419.1221,604.5821,604.589,045,906,284
19 May 202321,952.5622,003.6021,304.7021,618.3121,618.3112,264,893,286
18 May 202321,655.5721,990.9021,374.2521,950.2821,950.2812,129,265,148
17 May 202321,693.9021,791.1821,460.8821,656.5221,656.5210,198,599,685
16 May 202321,629.5122,056.9221,502.6821,710.8121,710.8111,507,610,742
15 May 202321,500.8321,791.3721,398.4021,628.9121,628.918,043,273,736
14 May 202321,535.8121,714.7221,457.9721,496.9021,496.908,025,335,130
13 May 202321,576.8021,617.6820,789.3121,533.5721,533.5715,515,425,969
12 May 202321,876.2321,872.5221,413.3321,587.2921,587.2913,371,213,329
11 May 202321,906.2322,353.2021,303.7021,876.7621,876.7616,359,819,693
10 May 202321,958.2022,064.9621,708.5821,909.5121,909.5111,191,767,347
09 May 202322,526.0822,683.8321,645.9321,957.5721,957.5715,161,708,978
08 May 202322,867.0223,069.4922,517.0322,529.6622,529.668,948,017,727
07 May 202323,371.2123,593.7422,524.7022,869.4022,869.4012,591,083,172
06 May 202322,930.7523,464.3422,930.2223,367.6623,367.6614,191,447,302
05 May 202323,097.8323,362.7922,815.5822,927.7622,927.7612,357,872,001
04 May 202322,987.3323,280.8822,474.2123,077.9423,077.9415,214,581,149
03 May 202322,497.1023,156.3622,334.3622,987.3722,987.3713,170,939,709
02 May 202323,273.5423,353.9922,151.2522,500.6222,500.6214,942,650,535
01 May 202323,257.7923,819.6523,153.2223,306.7523,306.7511,667,546,281
30 Apr 202323,340.4123,432.6123,132.5623,260.1523,260.158,479,566,580
29 Apr 202323,590.2123,664.4723,127.8323,343.3523,343.3513,958,516,620
28 Apr 202322,795.2823,921.7022,774.7723,584.4223,584.4221,727,725,102
27 Apr 202322,796.3224,168.1021,926.8322,790.6622,790.6625,542,228,401
26 Apr 202322,011.9022,860.3721,826.1522,802.3922,802.3914,284,622,198
25 Apr 202322,165.9522,481.8621,711.9022,020.2722,020.2714,162,630,664
24 Apr 202322,369.2422,372.5422,034.8422,165.6822,165.6810,271,252,640
23 Apr 202321,926.7422,414.2821,849.2822,370.3322,370.3310,555,479,504
22 Apr 202322,707.8022,792.6721,854.6821,935.6021,935.6016,694,419,711
21 Apr 202323,192.0323,363.2722,553.1122,705.2022,705.2017,154,192,591
20 Apr 202324,462.6724,465.8523,066.9423,191.2223,191.2219,770,699,254
19 Apr 202323,799.6424,624.3323,563.2724,465.3824,465.3815,678,845,723
18 Apr 202324,449.3224,450.9823,681.5523,796.3723,796.3714,443,622,198
17 Apr 202324,403.1224,611.7824,275.8224,447.8824,447.8810,366,792,409
16 Apr 202324,543.8024,633.1524,346.7024,405.1524,405.159,611,762,161
15 Apr 202324,279.3024,741.6724,216.3524,539.7424,539.7418,240,366,979
14 Apr 202323,929.5324,373.7323,932.9624,270.9224,270.9213,962,371,325
13 Apr 202324,322.1524,520.1623,861.0724,126.7024,126.7014,931,112,381
12 Apr 202323,930.6724,559.4823,882.5724,324.9524,324.9516,188,116,939
11 Apr 202322,795.1224,035.2222,814.9923,930.1023,930.1015,560,993,288
10 Apr 202322,504.1222,964.6522,404.3822,792.7222,792.729,794,523,775
09 Apr 202322,478.4722,671.1722,448.5822,500.4322,500.437,546,295,569
08 Apr 202322,542.9922,602.5422,341.3122,482.7722,482.778,744,608,628
07 Apr 202322,608.1122,610.6522,262.9622,547.1522,547.1511,125,432,688
06 Apr 202322,537.5022,994.7822,335.4922,610.3222,610.3213,682,965,923
05 Apr 202322,378.7322,755.1022,293.5822,536.1922,536.1912,228,563,444
04 Apr 202322,938.6023,054.4621,967.6622,374.6622,374.6615,745,467,244
03 Apr 202323,056.1923,101.6422,638.2522,951.8122,951.819,998,642,108
02 Apr 202323,064.6823,331.2922,921.9823,014.2223,014.228,810,430,061
01 Apr 202322,631.4023,144.8522,306.2123,068.8523,068.8515,391,930,414
31 Mar 202323,029.5623,696.7922,385.3622,632.4522,632.4518,112,820,817
30 Mar 202322,113.4523,247.9722,098.0223,028.1823,028.1816,802,919,368
29 Mar 202322,065.2822,249.4421,676.9322,114.3522,114.3514,422,428,778
28 Mar 202322,861.0822,913.6921,672.6922,070.9722,070.9714,791,755,225
27 Mar 202322,487.5423,045.8322,446.2622,861.2922,861.2911,333,626,517
26 Mar 202322,480.8522,729.8822,242.7722,486.8822,486.8810,945,452,043
25 Mar 202323,063.1623,118.3222,114.3922,485.7122,485.7121,248,309,082
24 Mar 202322,236.4923,322.3422,122.2323,071.1923,071.1919,721,706,115
23 Mar 202323,035.6123,418.1221,804.4722,240.9522,240.9527,188,488,459
22 Mar 202322,623.9123,321.8622,394.8423,049.5923,049.5929,533,868,173
21 Mar 202323,008.7823,370.0022,380.0322,622.9722,622.9736,479,012,202
20 Mar 202322,147.0123,302.3822,096.2723,006.3823,006.3830,990,701,486
19 Mar 202322,532.1622,759.7621,873.3522,144.0322,144.0329,335,293,435
18 Mar 202320,689.8922,810.5420,617.2922,512.3022,512.3041,644,471,530
17 Mar 202320,197.9220,780.9120,066.9220,687.9720,687.9727,965,747,139
16 Mar 202320,385.9520,887.7019,940.3120,199.9920,199.9936,176,824,956
15 Mar 202319,890.7121,756.4619,811.3020,365.5020,365.5044,952,948,358
14 Mar 202318,347.7220,165.6218,169.7319,887.2319,887.2340,654,919,503
13 Mar 202317,141.4618,371.4216,992.5318,353.9718,353.9724,245,969,315
12 Mar 202316,777.1017,278.1516,676.6317,145.1017,145.1025,079,185,688
11 Mar 202317,082.4617,084.2716,391.4416,776.5716,776.5732,891,431,901
10 Mar 202318,330.4618,399.7116,955.9017,079.1217,079.1225,467,815,509
09 Mar 202318,330.4618,399.5516,955.9017,079.1217,079.1225,467,815,509
08 Mar 202318,784.5418,831.5818,323.5518,328.7818,328.7819,019,540,220
07 Mar 202318,651.0618,719.2518,613.5418,787.3518,787.3519,248,736,209
06 Mar 202318,654.0618,771.3218,557.6818,652.2518,652.2514,430,654,914
05 Mar 202318,574.2818,789.9418,535.2318,652.9818,652.9811,071,808,508
04 Mar 202318,580.7318,616.6918,445.3618,573.6218,573.629,277,951,790
03 Mar 202319,646.6819,650.0118,446.0918,580.5218,580.5221,654,522,243
02 Mar 202319,661.9119,725.3519,478.4519,645.7019,645.7017,060,581,849
01 Mar 202319,239.6319,769.0819,214.2219,661.5219,661.5220,506,535,886
28 Feb 202319,500.1719,462.2819,179.3519,236.6519,236.6517,065,954,853
27 Feb 202319,716.4119,833.7319,252.9719,501.0319,501.0318,786,316,795
26 Feb 202319,398.2719,777.8919,322.9919,716.2119,716.2113,928,279,912
25 Feb 202319,427.3419,430.8919,136.6119,399.2919,399.2913,477,350,497
24 Feb 202319,926.9320,048.8819,261.4019,425.6719,425.6722,451,645,779
23 Feb 202320,080.2320,372.7219,684.2419,928.1719,928.1725,361,158,381
22 Feb 202320,180.9320,203.8319,604.4520,078.6720,078.6725,068,413,328
21 Feb 202320,627.7020,899.8419,981.4420,180.0520,180.0525,808,639,412
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...