News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Bitcoin GBP (BTC-GBP)

CCC - CoinMarketCap. Currency in GBP

Add to watchlist

23,162.42

+189.03

(+0.82%)

As of 12:53PM UTC. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in GBP

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	23,208.25	23,247.21	22,713.97	23,162.42	23,162.42	33,309,700,096
26 May 2022	23,489.98	23,718.93	22,500.49	23,195.97	23,195.97	29,145,785,753
25 May 2022	23,643.69	24,058.46	23,534.88	23,488.06	23,488.06	21,869,378,643
24 May 2022	23,156.87	23,734.98	23,012.58	23,645.64	23,645.64	21,222,458,322
23 May 2022	24,241.33	24,358.52	23,047.57	23,155.11	23,155.11	25,052,581,162
22 May 2022	23,567.67	24,325.26	23,441.72	24,252.79	24,252.79	17,300,812,983
21 May 2022	23,374.31	23,692.90	23,243.31	23,567.47	23,567.47	13,832,603,911
20 May 2022	24,320.55	24,598.92	23,099.93	23,375.02	23,375.02	24,614,696,279
19 May 2022	23,265.93	24,319.25	23,251.13	24,323.13	24,323.13	27,098,598,596
18 May 2022	24,364.47	24,509.58	23,265.86	23,265.86	23,265.86	25,343,726,586
17 May 2022	24,228.66	24,641.81	23,735.31	24,365.57	24,365.57	23,304,983,786
16 May 2022	25,538.95	25,539.74	23,828.91	24,229.07	24,229.07	26,461,057,266
15 May 2022	24,540.22	25,542.07	24,074.79	25,539.56	25,539.56	21,077,194,085
14 May 2022	23,883.73	24,617.04	23,402.29	24,542.41	24,542.41	23,301,967,122
13 May 2022	23,788.02	25,323.39	23,579.23	23,881.66	23,881.66	34,938,822,070
12 May 2022	23,653.41	24,521.16	21,615.91	23,801.81	23,801.81	54,891,129,547
11 May 2022	25,201.67	25,886.74	23,003.51	23,653.10	23,653.10	57,537,117,745
10 May 2022	24,540.40	26,377.58	24,287.15	25,207.13	25,207.13	48,598,442,803
09 May 2022	27,633.44	27,818.54	24,559.29	24,559.29	24,559.29	51,357,167,970
08 May 2022	28,771.79	28,771.79	27,455.72	27,632.83	27,632.83	29,826,444,110
07 May 2022	29,209.06	29,279.91	28,316.25	28,771.00	28,771.00	19,754,372,703
06 May 2022	29,584.08	29,625.26	28,806.45	29,207.78	29,207.78	30,629,762,771
05 May 2022	31,462.49	31,666.54	29,014.55	29,585.67	29,585.67	34,868,693,841
04 May 2022	30,201.81	31,745.87	30,183.76	31,464.57	31,464.57	29,131,210,209
03 May 2022	30,823.30	30,778.29	30,075.19	30,203.76	30,203.76	21,864,014,020
02 May 2022	30,608.78	31,149.75	30,586.80	30,824.27	30,824.27	26,338,805,316
01 May 2022	29,994.27	30,721.66	29,892.88	30,606.32	30,606.32	21,483,611,965
30 Apr 2022	30,721.62	30,835.67	29,982.08	29,995.54	29,995.54	19,004,834,628
29 Apr 2022	31,904.37	31,917.71	30,413.20	30,724.77	30,724.77	24,575,945,950
28 Apr 2022	31,293.43	32,336.46	31,335.35	31,908.55	31,908.55	27,199,247,261
27 Apr 2022	30,298.36	31,356.33	30,215.42	31,293.19	31,293.19	24,706,089,388
26 Apr 2022	31,754.28	32,002.75	30,110.72	30,296.10	30,296.10	27,475,822,595
25 Apr 2022	30,769.85	31,786.80	30,094.05	31,762.04	31,762.04	27,826,883,459
24 Apr 2022	30,747.61	31,033.88	30,556.93	30,767.26	30,767.26	14,003,679,517
23 Apr 2022	30,950.38	31,103.93	30,649.35	30,754.12	30,754.12	12,569,049,436
22 Apr 2022	31,115.07	31,330.16	30,613.03	30,951.63	30,951.63	21,816,841,552
21 Apr 2022	31,661.08	32,844.34	30,747.03	31,116.22	31,116.22	27,158,624,057
20 Apr 2022	31,892.51	32,268.20	31,376.77	31,663.27	31,663.27	21,289,926,447
19 Apr 2022	31,384.09	32,063.55	31,231.59	31,893.29	31,893.29	19,444,552,709
18 Apr 2022	30,423.46	31,501.27	29,709.08	31,382.58	31,382.58	25,908,735,291
17 Apr 2022	30,947.77	31,064.88	30,349.21	30,420.21	30,420.21	14,619,695,338
16 Apr 2022	31,050.79	31,113.09	30,687.93	30,952.91	30,952.91	12,889,092,986
15 Apr 2022	30,565.35	31,097.86	30,515.03	31,051.67	31,051.67	16,659,159,179
14 Apr 2022	31,375.04	31,544.00	30,348.79	30,562.37	30,562.37	18,628,763,716
13 Apr 2022	30,859.00	31,590.66	30,550.26	31,380.00	31,380.00	21,107,988,018
12 Apr 2022	30,357.19	31,133.18	30,242.08	30,861.78	30,861.78	23,835,532,315
11 Apr 2022	32,387.61	32,563.84	30,216.07	30,348.12	30,348.12	26,069,492,504
10 Apr 2022	32,819.17	33,273.59	32,234.26	32,392.70	32,392.70	13,549,103,830
09 Apr 2022	32,436.36	32,823.57	32,360.54	32,819.97	32,819.97	12,313,221,714
08 Apr 2022	33,288.61	33,721.16	32,360.57	32,440.64	32,440.64	20,878,533,139
07 Apr 2022	33,060.26	33,528.48	32,805.69	33,287.62	33,287.62	19,972,316,252
06 Apr 2022	34,828.18	34,828.18	33,049.90	33,059.68	33,059.68	30,141,896,180
05 Apr 2022	35,556.69	35,880.37	34,828.52	34,837.08	34,837.08	22,666,436,686
04 Apr 2022	35,441.83	35,679.70	34,531.17	35,555.29	35,555.29	24,784,921,384
03 Apr 2022	34,968.27	36,103.78	34,796.69	35,448.16	35,448.16	19,393,421,844
02 Apr 2022	35,295.01	35,861.41	34,909.85	34,975.76	34,975.76	22,369,593,122
01 Apr 2022	34,651.73	35,563.07	33,831.69	35,292.07	35,292.07	29,100,924,401
31 Mar 2022	35,822.53	36,171.86	34,523.04	34,639.95	34,639.95	25,351,207,304
30 Mar 2022	36,246.11	36,295.54	35,702.42	35,822.92	35,822.92	22,328,219,124
29 Mar 2022	35,956.14	36,548.75	35,956.14	36,252.85	36,252.85	23,980,100,408
28 Mar 2022	35,543.45	36,750.17	35,453.69	35,977.19	35,977.19	27,758,630,397
27 Mar 2022	33,740.45	35,554.80	33,688.84	35,542.42	35,542.42	21,377,522,767
26 Mar 2022	33,623.84	33,915.30	33,484.66	33,737.01	33,737.01	12,850,496,649
25 Mar 2022	33,320.95	34,117.18	33,171.02	33,622.99	33,622.99	23,179,991,242
24 Mar 2022	32,476.05	33,486.46	32,391.39	33,318.21	33,318.21	23,527,639,073
23 Mar 2022	31,934.23	32,481.24	31,533.97	32,480.82	32,480.82	19,115,294,368
22 Mar 2022	31,189.46	32,847.01	31,133.71	31,930.03	31,930.03	24,125,074,956
21 Mar 2022	31,343.02	31,460.66	30,897.14	31,192.41	31,192.41	18,691,714,320
20 Mar 2022	32,009.27	32,047.02	31,109.00	31,344.30	31,344.30	15,295,266,940
19 Mar 2022	31,708.26	32,104.21	31,562.61	32,008.70	32,008.70	14,919,094,838
18 Mar 2022	31,116.52	32,003.32	30,693.02	31,713.20	31,713.20	26,114,539,831
17 Mar 2022	31,307.98	31,379.93	30,875.03	31,121.49	31,121.49	16,726,460,466
16 Mar 2022	30,155.47	31,764.61	29,896.58	31,310.32	31,310.32	30,148,275,138
15 Mar 2022	30,488.08	30,504.81	29,396.96	30,157.94	30,157.94	18,348,307,679
14 Mar 2022	29,001.90	30,549.19	28,892.46	30,490.01	30,490.01	18,695,324,858
13 Mar 2022	29,822.99	30,071.96	28,932.05	29,004.46	29,004.46	13,257,682,236
12 Mar 2022	29,774.91	30,148.08	29,736.95	29,837.78	29,837.78	11,210,218,380
11 Mar 2022	30,100.94	30,564.61	29,292.88	29,775.30	29,775.30	20,235,158,892
10 Mar 2022	31,834.94	31,895.58	29,479.13	30,099.02	30,099.02	23,719,058,690
09 Mar 2022	29,577.78	32,275.31	29,545.06	31,841.66	31,841.66	24,485,665,609
08 Mar 2022	29,023.04	29,913.31	28,951.24	29,573.54	29,573.54	19,678,849,113
07 Mar 2022	29,087.22	30,041.34	28,431.29	29,024.67	29,024.67	21,768,204,282
06 Mar 2022	29,789.61	29,968.01	28,888.04	29,080.16	29,080.16	14,945,204,003
05 Mar 2022	29,596.27	29,912.19	29,315.48	29,786.88	29,786.88	12,833,810,568
04 Mar 2022	31,802.55	31,829.68	29,318.40	29,588.07	29,588.07	21,558,329,715
03 Mar 2022	32,788.27	32,892.26	31,408.82	31,797.79	31,797.79	18,701,693,099
02 Mar 2022	33,262.45	33,790.69	32,596.83	32,787.46	32,787.46	21,783,938,704
01 Mar 2022	32,181.68	33,406.48	32,029.05	33,260.21	33,260.21	24,355,063,457
28 Feb 2022	28,197.45	32,618.83	28,061.86	32,180.73	32,180.73	26,590,523,798
27 Feb 2022	29,161.80	29,669.16	27,948.23	28,200.28	28,200.28	17,536,568,231
26 Feb 2022	29,247.12	29,838.03	28,866.32	29,166.61	29,166.61	13,028,192,715
25 Feb 2022	28,668.01	29,592.68	28,479.08	29,247.96	29,247.96	19,799,061,678
24 Feb 2022	27,521.95	29,088.64	25,537.35	28,667.16	28,667.16	34,688,265,546
23 Feb 2022	28,174.83	28,781.05	27,469.89	27,535.24	27,535.24	16,130,690,539
22 Feb 2022	27,266.23	28,226.64	26,857.75	28,175.38	28,175.38	18,760,868,293
21 Feb 2022	28,270.22	28,916.50	27,169.46	27,271.02	27,271.02	21,537,434,521
20 Feb 2022	29,511.20	29,512.51	28,036.09	28,276.23	28,276.23	13,494,244,190
19 Feb 2022	29,443.46	29,732.45	29,213.24	29,514.18	29,514.18	10,104,721,856
18 Feb 2022	29,785.46	30,038.36	29,201.47	29,447.11	29,447.11	17,147,028,147
17 Feb 2022	32,351.04	32,490.21	29,558.25	29,775.09	29,775.09	19,278,121,343
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7148+0.0049(+0.68%)

OIL113.40-0.69(-0.60%)

GOLD1,855.90+2.00(+0.11%)

BTC-AUD40,924.55+266.41(+0.66%)

News that makes you smarter and richer... For free.

Bitcoin GBP (BTC-GBP)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7148
+0.0049(+0.68%)

OIL
113.40
-0.69(-0.60%)

GOLD
1,855.90
+2.00(+0.11%)

BTC-AUD
40,924.55
+266.41(+0.66%)