Australia markets closed

Bitcoin GBP (BTC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
40,746.96+520.84 (+1.29%)
As of 06:11AM UTC. Market open.
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
25 Feb 202440,669.7940,867.8140,575.6440,746.9640,746.9613,046,680,576
24 Feb 202440,503.1640,673.8939,878.3840,009.4540,009.4516,898,336,715
23 Feb 202441,030.1441,085.0540,288.4540,519.8040,519.8020,071,466,666
22 Feb 202441,404.5641,484.0140,102.6441,017.9141,017.9122,649,543,554
21 Feb 202441,133.3741,925.4440,200.5441,413.5441,413.5426,418,678,070
20 Feb 202441,342.0741,567.0541,042.3341,134.4941,134.4916,970,589,213
19 Feb 202440,995.0741,532.7440,655.2341,332.3441,332.3413,952,852,681
18 Feb 202441,391.5941,415.5940,207.6540,995.8840,995.8815,877,713,941
17 Feb 202441,224.3241,806.1441,044.8741,390.4341,390.4322,361,984,665
16 Feb 202441,247.6741,993.3340,771.6641,224.9841,224.9830,609,535,628
15 Feb 202439,501.2341,417.9639,120.7341,239.6441,239.6431,117,192,649
14 Feb 202439,550.0139,892.7638,406.8339,508.3839,508.3828,270,101,466
13 Feb 202438,219.1039,810.8237,822.4739,563.3739,563.3727,331,042,406
12 Feb 202437,824.8038,432.1137,704.7938,217.1538,217.1515,285,514,879
11 Feb 202437,337.4838,123.4837,140.9537,826.6437,826.6412,984,935,230
10 Feb 202435,890.8438,117.3735,874.3637,332.4737,332.4731,132,120,024
09 Feb 202435,109.8036,124.1935,109.8035,894.1535,894.1520,723,223,301
08 Feb 202434,189.7835,118.2933,946.6235,098.7935,098.7916,731,665,973
07 Feb 202434,034.2034,435.6733,908.3534,185.5334,185.5313,328,751,358
06 Feb 202433,734.7634,650.8233,540.1334,035.2134,035.2114,932,151,556
05 Feb 202434,033.8534,115.1533,545.4033,739.4833,739.4811,727,980,883
04 Feb 202434,184.2734,322.7833,951.4234,031.7234,031.728,841,328,806
03 Feb 202433,796.2634,318.5333,590.2734,184.9834,184.9814,726,392,865
02 Feb 202433,573.7533,919.4633,027.7733,794.8033,794.8016,808,012,970
01 Feb 202433,831.9434,374.5633,357.5933,583.8833,583.8819,459,498,862
31 Jan 202434,061.1334,589.3233,641.4433,836.9533,836.9518,782,749,364
30 Jan 202433,104.1434,066.7332,997.4234,051.7034,051.7016,258,381,725
29 Jan 202433,146.6933,674.7032,832.2333,107.8233,107.8213,278,362,126
28 Jan 202432,902.3833,201.3832,599.9533,141.9133,141.918,988,073,323
27 Jan 202431,430.3933,215.0731,348.2832,903.3632,903.3620,141,727,049
26 Jan 202431,510.7631,630.6431,126.9131,428.0331,428.0314,553,087,920
25 Jan 202431,421.5131,739.2531,059.5631,511.9631,511.9617,580,937,681
24 Jan 202431,101.5831,533.9230,350.2431,396.2631,396.2623,043,216,327
23 Jan 202432,720.9332,767.7531,056.9931,092.6531,092.6524,663,845,357
22 Jan 202432,801.8832,946.6232,676.7432,714.7332,714.737,357,855,037
21 Jan 202432,764.9632,964.3532,625.0332,797.2332,797.239,120,510,092
20 Jan 202432,473.6833,184.0631,807.2332,760.1032,760.1020,271,110,301
19 Jan 202433,715.8233,779.3232,010.0532,460.7832,460.7819,839,231,206
18 Jan 202434,131.3434,169.5533,297.4133,716.0933,716.0916,447,785,891
17 Jan 202433,422.2934,481.5733,279.5434,149.4134,149.4119,041,456,519
16 Jan 202432,754.3434,032.3232,746.7633,432.2233,432.2217,553,045,531
15 Jan 202433,612.3333,787.5532,759.2532,818.1032,818.1013,757,686,290
14 Jan 202433,578.7333,920.1933,315.6733,612.4233,612.4216,163,395,649
13 Jan 202436,273.3236,418.4132,876.0233,620.8833,620.8833,997,102,249
12 Jan 202436,608.6938,497.2735,787.0736,284.1136,284.1135,865,584,791
11 Jan 202436,282.8037,394.5434,964.8236,586.4936,586.4939,322,431,324
10 Jan 202436,877.2137,693.9735,602.6136,297.1136,297.1131,326,533,555
09 Jan 202434,558.1937,036.3434,017.3936,863.7736,863.7733,548,408,387
08 Jan 202434,576.4134,967.0734,352.7934,553.7834,553.7815,200,210,146
07 Jan 202434,718.2534,756.5034,165.1734,569.1334,569.1312,646,374,312
06 Jan 202434,848.8634,855.2533,709.7434,705.4734,705.4725,411,430,342
05 Jan 202433,816.2035,289.4333,690.4734,838.5634,838.5624,010,177,252
04 Jan 202435,618.3636,006.9432,320.8133,810.1733,810.1736,567,290,561
03 Jan 202434,717.3936,004.7934,709.3935,615.4835,615.4831,161,207,811
02 Jan 202433,213.0734,707.2733,161.8034,701.8334,701.8314,477,892,693
01 Jan 202433,086.4133,642.7932,965.6533,201.2533,201.2512,880,989,600
31 Dec 202333,041.6533,425.5132,618.6933,090.1833,090.1812,569,794,878
30 Dec 202333,463.9633,921.0832,514.9533,047.6533,047.6520,409,782,528
29 Dec 202333,959.5334,214.4733,215.4533,474.3333,474.3318,054,977,889
28 Dec 202333,409.9134,140.7933,139.0433,939.7333,939.7319,735,110,181
27 Dec 202334,319.2334,321.8532,808.1133,411.4333,411.4323,594,318,803
26 Dec 202333,932.0734,485.1433,639.3834,329.6934,329.6916,621,108,284
25 Dec 202334,434.5234,595.9833,697.5233,936.4533,936.4514,855,876,051
24 Dec 202334,658.0234,660.7834,137.6334,443.3234,443.3210,636,903,509
23 Dec 202334,586.0934,970.5134,133.8334,646.7634,646.7616,559,189,257
22 Dec 202334,533.7934,888.6834,291.9234,586.2234,586.2217,701,648,583
21 Dec 202333,197.2734,938.5333,196.9134,537.0534,537.0522,049,489,983
20 Dec 202333,701.5034,264.3332,842.9233,204.5133,204.5118,201,377,610
19 Dec 202332,630.6833,777.6631,992.9633,687.3033,687.3019,936,169,687
18 Dec 202333,285.6033,382.8432,582.9932,643.6732,643.6713,162,298,591
17 Dec 202333,050.4633,623.5632,881.3233,288.7633,288.7611,337,951,402
16 Dec 202333,693.3233,774.0532,828.1333,044.1733,044.1715,477,530,373
15 Dec 202333,978.6233,936.3432,886.3233,689.9633,689.9620,029,293,634
14 Dec 202332,993.3134,407.9832,410.8833,983.7533,983.7521,232,848,357
13 Dec 202332,850.8233,485.0832,416.8032,978.7932,978.7919,715,180,925
12 Dec 202334,882.6634,896.3932,033.0032,854.8832,854.8832,368,027,178
11 Dec 202334,848.9035,088.9034,743.0234,872.8534,872.8510,355,572,475
10 Dec 202335,208.8235,353.2634,768.5834,846.9934,846.9913,841,421,414
09 Dec 202334,393.8435,629.9434,299.8835,198.1335,198.1319,462,164,732
08 Dec 202334,856.3835,093.8434,122.1134,393.4734,393.4721,954,981,343
07 Dec 202334,999.4135,129.6334,551.8134,838.3134,838.3123,819,206,924
06 Dec 202333,233.6035,260.3932,843.5734,999.9034,999.9028,831,741,764
05 Dec 202331,451.3933,549.1931,451.3933,228.7233,228.7231,547,521,722
04 Dec 202331,082.9431,564.9330,945.8931,451.2031,451.2012,406,098,945
03 Dec 202330,466.4131,245.7330,437.5331,086.1931,086.1912,232,493,819
02 Dec 202329,862.8930,723.6129,774.4630,466.0030,466.0018,515,470,941
01 Dec 202329,822.6030,028.0529,723.5029,858.7329,858.7314,343,166,201
30 Nov 202329,753.5230,214.6629,671.7429,820.5329,820.5316,327,544,545
29 Nov 202329,480.5930,224.3129,225.8629,757.4429,757.4417,065,899,326
28 Nov 202329,726.4229,817.7329,153.2129,485.4829,485.4815,040,207,613
27 Nov 202329,995.1130,013.7429,491.9129,746.2129,746.2110,908,887,275
26 Nov 202329,932.8830,070.9829,852.7329,995.0829,995.087,221,310,482
25 Nov 202329,758.8430,482.8829,724.5229,931.9929,931.9918,189,940,106
24 Nov 202329,962.3529,975.1029,437.7429,753.5029,753.5011,342,149,827
23 Nov 202328,504.9130,298.1928,436.6929,971.8929,971.8919,534,754,376
22 Nov 202329,955.1330,065.2128,550.5528,550.5528,550.5520,067,097,913
21 Nov 202330,011.1230,213.8429,570.9829,961.3729,961.3716,699,308,509
20 Nov 202329,369.6630,112.1729,232.2630,021.1430,021.1410,371,446,790
19 Nov 202329,401.4629,573.1829,086.7329,369.6129,369.619,541,647,369
18 Nov 202329,131.8129,464.9628,923.4429,378.4329,378.4318,018,015,912
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...