Bitcoin GBP (BTC-GBP)
CCC - CoinMarketCap. Currency in GBP
Add to watchlist
As of 02:59PM UTC. Market open.
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Monthly
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Apr 2020 | 5,188.71 | 7,571.40 | 5,004.84 | 6,882.85 | 6,882.85 | 931,115,901,012 |
| 01 Mar 2020 | 6,707.30 | 7,061.01 | 3,274.50 | 5,189.78 | 5,189.78 | 1,046,737,982,761 |
| 01 Feb 2020 | 7,078.11 | 8,073.08 | 6,593.66 | 6,707.10 | 6,707.10 | 897,428,718,078 |
| 01 Jan 2020 | 5,425.67 | 7,297.17 | 5,263.74 | 7,081.27 | 7,081.27 | 652,541,564,034 |
| 01 Dec 2019 | 5,856.99 | 5,926.75 | 5,004.39 | 5,424.69 | 5,424.69 | 483,745,650,000 |
| 01 Nov 2019 | 7,105.25 | 7,380.67 | 5,150.84 | 5,855.45 | 5,855.45 | 525,495,869,152 |
| 01 Oct 2019 | 6,753.66 | 7,813.95 | 5,766.55 | 7,109.58 | 7,109.58 | 468,727,552,582 |
| 01 Sept 2019 | 7,920.54 | 8,892.50 | 6,365.46 | 6,748.89 | 6,748.89 | 388,966,056,106 |
| 01 Aug 2019 | 8,291.94 | 10,063.94 | 7,727.99 | 7,920.60 | 7,920.60 | 439,462,732,522 |
| 01 Jul 2019 | 8,505.82 | 10,494.79 | 7,383.74 | 8,298.68 | 8,298.68 | 541,558,600,891 |
| 01 Jun 2019 | 6,783.62 | 10,871.59 | 5,956.47 | 8,521.75 | 8,521.75 | 532,955,115,807 |
| 01 May 2019 | 4,103.66 | 7,142.74 | 4,100.85 | 6,784.15 | 6,784.15 | 564,438,212,553 |
| 01 Apr 2019 | 3,152.59 | 4,366.43 | 3,147.65 | 4,104.41 | 4,104.41 | 341,941,914,246 |
| 01 Mar 2019 | 2,905.33 | 3,293.93 | 2,822.21 | 3,152.91 | 3,152.91 | 226,291,510,239 |
| 01 Feb 2019 | 2,639.86 | 3,225.93 | 2,617.88 | 2,906.09 | 2,906.09 | 152,940,560,042 |
| 01 Jan 2019 | 2,940.80 | 3,228.08 | 2,587.83 | 2,637.93 | 2,637.93 | 129,633,353,060 |
| 01 Dec 2018 | 3,155.20 | 3,378.57 | 2,535.00 | 2,937.65 | 2,937.65 | 133,224,575,424 |
| 01 Nov 2018 | 4,948.62 | 5,092.88 | 2,796.31 | 3,149.56 | 3,149.56 | 122,907,712,330 |
| 01 Oct 2018 | 5,078.09 | 5,311.76 | 4,712.57 | 4,947.83 | 4,947.83 | 90,944,965,487 |
| 01 Sept 2018 | 5,435.39 | 5,746.94 | 4,723.33 | 5,082.47 | 5,082.47 | 99,509,915,686 |
| 01 Aug 2018 | 5,922.43 | 5,922.88 | 4,676.57 | 5,429.81 | 5,429.81 | 102,828,113,353 |
| 01 Jul 2018 | 4,854.02 | 6,407.26 | 4,657.27 | 5,931.12 | 5,931.12 | 107,415,521,447 |
| 01 Jun 2018 | 5,645.14 | 5,807.17 | 4,390.00 | 4,848.21 | 4,848.21 | 97,894,945,796 |
| 01 May 2018 | 6,717.59 | 7,362.57 | 5,327.73 | 5,640.23 | 5,640.23 | 146,597,470,493 |
| 01 Apr 2018 | 5,000.04 | 6,970.90 | 4,660.05 | 6,709.66 | 6,709.66 | 140,026,227,435 |
| 01 Mar 2018 | 7,551.63 | 8,459.16 | 4,765.73 | 4,978.96 | 4,978.96 | 138,823,644,061 |
| 01 Feb 2018 | 7,210.89 | 8,545.45 | 4,332.87 | 7,561.01 | 7,561.01 | 164,357,516,825 |
| 01 Jan 2018 | 10,455.03 | 13,054.54 | 6,800.93 | 7,199.48 | 7,199.48 | 302,690,960,344 |
| 01 Dec 2017 | 7,538.88 | 15,082.96 | 7,166.89 | 10,487.78 | 10,487.78 | 306,317,741,221 |
| 01 Nov 2017 | 4,846.84 | 8,586.74 | 4,184.87 | 7,564.75 | 7,564.75 | 106,271,544,192 |
| 01 Oct 2017 | 3,240.56 | 4,868.65 | 3,156.74 | 4,867.48 | 4,867.48 | 43,937,164,361 |
| 01 Sept 2017 | 3,634.35 | 3,840.84 | 2,169.18 | 3,238.81 | 3,238.81 | 41,949,848,969 |
| 01 Aug 2017 | 2,175.72 | 3,663.69 | 2,015.86 | 3,635.61 | 3,635.61 | 49,142,697,485 |
| 01 Jul 2017 | 1,914.29 | 2,264.61 | 1,406.68 | 2,178.78 | 2,178.78 | 25,079,456,433 |
| 01 Jun 2017 | 1,777.48 | 2,352.12 | 1,737.15 | 1,905.26 | 1,905.26 | 34,784,874,077 |
| 01 May 2017 | 1,042.93 | 2,132.99 | 1,042.93 | 1,775.99 | 1,775.99 | 26,525,378,009 |
| 01 Apr 2017 | 854.02 | 1,042.31 | 845.56 | 1,042.61 | 1,042.61 | 7,715,796,892 |
| 01 Mar 2017 | 953.57 | 1,046.18 | 724.88 | 854.08 | 854.08 | 8,801,051,075 |
| 01 Feb 2017 | 771.45 | 959.90 | 758.63 | 953.51 | 953.51 | 3,431,622,537 |
| 01 Jan 2017 | 780.92 | 959.95 | 616.29 | 771.02 | 771.02 | 4,172,475,707 |
| 01 Dec 2016 | 596.26 | 800.42 | 591.11 | 780.99 | 780.99 | 2,863,179,680 |
| 01 Nov 2016 | 573.27 | 612.68 | 544.18 | 595.98 | 595.98 | 2,119,776,700 |
| 01 Oct 2016 | 469.94 | 591.22 | 469.74 | 572.97 | 572.97 | 1,717,938,863 |
| 01 Sept 2016 | 438.24 | 473.69 | 429.89 | 469.79 | 469.79 | 1,521,601,560 |
| 01 Aug 2016 | 472.65 | 475.05 | 398.30 | 438.19 | 438.19 | 2,045,781,962 |
| 01 Jul 2016 | 504.55 | 531.05 | 472.97 | 472.71 | 472.71 | 2,632,285,012 |
| 01 Jun 2016 | 366.76 | 544.64 | 362.96 | 505.17 | 505.17 | 3,342,019,198 |
| 01 May 2016 | 306.91 | 378.83 | 299.66 | 366.95 | 366.95 | 1,536,946,125 |
| 01 Apr 2016 | 290.16 | 322.27 | 290.20 | 306.79 | 306.79 | 1,265,289,697 |
| 01 Mar 2016 | 314.44 | 315.73 | 276.87 | 290.14 | 290.14 | 1,635,583,391 |
| 01 Feb 2016 | 259.38 | 318.71 | 252.31 | 314.28 | 314.28 | 1,312,135,078 |
| 01 Jan 2016 | 292.05 | 316.64 | 248.96 | 258.97 | 258.97 | 1,385,900,389 |
| 01 Dec 2015 | 250.69 | 312.58 | 231.91 | 291.95 | 291.95 | 1,395,844,004 |
| 01 Nov 2015 | 204.20 | 321.86 | 198.46 | 250.63 | 250.63 | 1,431,005,445 |
| 01 Oct 2015 | 156.10 | 217.93 | 155.46 | 203.66 | 203.66 | 621,255,002 |
| 01 Sept 2015 | 149.91 | 168.98 | 145.34 | 156.13 | 156.13 | 393,931,828 |
| 01 Aug 2015 | 182.20 | 183.76 | 126.60 | 149.78 | 149.78 | 580,639,269 |
| 01 Jul 2015 | 167.95 | 202.51 | 162.33 | 182.18 | 182.18 | 643,309,610 |
| 01 Jun 2015 | 150.63 | 170.41 | 145.60 | 167.78 | 167.78 | 403,572,951 |
| 01 May 2015 | 153.70 | 160.67 | 148.36 | 150.60 | 150.60 | 367,992,524 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.