BTC-GBP - Bitcoin GBP

CCC - CoinMarketCap. Currency in GBP

Show:

Historical prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	22,475.71	22,541.06	22,360.41	22,492.02	22,492.02	10,467,879,936
29 May 2023	21,765.07	22,833.59	21,709.67	22,749.54	22,749.54	11,781,723,230
28 May 2023	21,642.79	21,779.43	21,562.57	21,762.80	21,762.80	6,392,366,532
27 May 2023	21,494.47	21,809.99	21,360.78	21,642.06	21,642.06	10,296,144,629
26 May 2023	21,284.84	21,589.89	20,962.89	21,496.11	21,496.11	11,245,768,071
25 May 2023	21,926.64	21,926.64	21,118.47	21,289.17	21,289.17	13,176,261,216
24 May 2023	21,598.72	22,080.12	21,564.61	21,927.54	21,927.54	11,031,700,017
23 May 2023	21,465.16	21,735.44	21,308.05	21,594.95	21,594.95	8,892,330,271
22 May 2023	21,788.00	21,906.50	21,447.05	21,468.31	21,468.31	6,939,024,587
21 May 2023	21,603.54	21,817.51	21,566.94	21,796.97	21,796.97	5,660,156,539
20 May 2023	21,613.91	21,748.42	21,419.12	21,604.58	21,604.58	9,045,906,284
19 May 2023	21,952.56	22,003.60	21,304.70	21,618.31	21,618.31	12,264,893,286
18 May 2023	21,655.57	21,990.90	21,374.25	21,950.28	21,950.28	12,129,265,148
17 May 2023	21,693.90	21,791.18	21,460.88	21,656.52	21,656.52	10,198,599,685
16 May 2023	21,629.51	22,056.92	21,502.68	21,710.81	21,710.81	11,507,610,742
15 May 2023	21,500.83	21,791.37	21,398.40	21,628.91	21,628.91	8,043,273,736
14 May 2023	21,535.81	21,714.72	21,457.97	21,496.90	21,496.90	8,025,335,130
13 May 2023	21,576.80	21,617.68	20,789.31	21,533.57	21,533.57	15,515,425,969
12 May 2023	21,876.23	21,872.52	21,413.33	21,587.29	21,587.29	13,371,213,329
11 May 2023	21,906.23	22,353.20	21,303.70	21,876.76	21,876.76	16,359,819,693
10 May 2023	21,958.20	22,064.96	21,708.58	21,909.51	21,909.51	11,191,767,347
09 May 2023	22,526.08	22,683.83	21,645.93	21,957.57	21,957.57	15,161,708,978
08 May 2023	22,867.02	23,069.49	22,517.03	22,529.66	22,529.66	8,948,017,727
07 May 2023	23,371.21	23,593.74	22,524.70	22,869.40	22,869.40	12,591,083,172
06 May 2023	22,930.75	23,464.34	22,930.22	23,367.66	23,367.66	14,191,447,302
05 May 2023	23,097.83	23,362.79	22,815.58	22,927.76	22,927.76	12,357,872,001
04 May 2023	22,987.33	23,280.88	22,474.21	23,077.94	23,077.94	15,214,581,149
03 May 2023	22,497.10	23,156.36	22,334.36	22,987.37	22,987.37	13,170,939,709
02 May 2023	23,273.54	23,353.99	22,151.25	22,500.62	22,500.62	14,942,650,535
01 May 2023	23,257.79	23,819.65	23,153.22	23,306.75	23,306.75	11,667,546,281
30 Apr 2023	23,340.41	23,432.61	23,132.56	23,260.15	23,260.15	8,479,566,580
29 Apr 2023	23,590.21	23,664.47	23,127.83	23,343.35	23,343.35	13,958,516,620
28 Apr 2023	22,795.28	23,921.70	22,774.77	23,584.42	23,584.42	21,727,725,102
27 Apr 2023	22,796.32	24,168.10	21,926.83	22,790.66	22,790.66	25,542,228,401
26 Apr 2023	22,011.90	22,860.37	21,826.15	22,802.39	22,802.39	14,284,622,198
25 Apr 2023	22,165.95	22,481.86	21,711.90	22,020.27	22,020.27	14,162,630,664
24 Apr 2023	22,369.24	22,372.54	22,034.84	22,165.68	22,165.68	10,271,252,640
23 Apr 2023	21,926.74	22,414.28	21,849.28	22,370.33	22,370.33	10,555,479,504
22 Apr 2023	22,707.80	22,792.67	21,854.68	21,935.60	21,935.60	16,694,419,711
21 Apr 2023	23,192.03	23,363.27	22,553.11	22,705.20	22,705.20	17,154,192,591
20 Apr 2023	24,462.67	24,465.85	23,066.94	23,191.22	23,191.22	19,770,699,254
19 Apr 2023	23,799.64	24,624.33	23,563.27	24,465.38	24,465.38	15,678,845,723
18 Apr 2023	24,449.32	24,450.98	23,681.55	23,796.37	23,796.37	14,443,622,198
17 Apr 2023	24,403.12	24,611.78	24,275.82	24,447.88	24,447.88	10,366,792,409
16 Apr 2023	24,543.80	24,633.15	24,346.70	24,405.15	24,405.15	9,611,762,161
15 Apr 2023	24,279.30	24,741.67	24,216.35	24,539.74	24,539.74	18,240,366,979
14 Apr 2023	23,929.53	24,373.73	23,932.96	24,270.92	24,270.92	13,962,371,325
13 Apr 2023	24,322.15	24,520.16	23,861.07	24,126.70	24,126.70	14,931,112,381
12 Apr 2023	23,930.67	24,559.48	23,882.57	24,324.95	24,324.95	16,188,116,939
11 Apr 2023	22,795.12	24,035.22	22,814.99	23,930.10	23,930.10	15,560,993,288
10 Apr 2023	22,504.12	22,964.65	22,404.38	22,792.72	22,792.72	9,794,523,775
09 Apr 2023	22,478.47	22,671.17	22,448.58	22,500.43	22,500.43	7,546,295,569
08 Apr 2023	22,542.99	22,602.54	22,341.31	22,482.77	22,482.77	8,744,608,628
07 Apr 2023	22,608.11	22,610.65	22,262.96	22,547.15	22,547.15	11,125,432,688
06 Apr 2023	22,537.50	22,994.78	22,335.49	22,610.32	22,610.32	13,682,965,923
05 Apr 2023	22,378.73	22,755.10	22,293.58	22,536.19	22,536.19	12,228,563,444
04 Apr 2023	22,938.60	23,054.46	21,967.66	22,374.66	22,374.66	15,745,467,244
03 Apr 2023	23,056.19	23,101.64	22,638.25	22,951.81	22,951.81	9,998,642,108
02 Apr 2023	23,064.68	23,331.29	22,921.98	23,014.22	23,014.22	8,810,430,061
01 Apr 2023	22,631.40	23,144.85	22,306.21	23,068.85	23,068.85	15,391,930,414
31 Mar 2023	23,029.56	23,696.79	22,385.36	22,632.45	22,632.45	18,112,820,817
30 Mar 2023	22,113.45	23,247.97	22,098.02	23,028.18	23,028.18	16,802,919,368
29 Mar 2023	22,065.28	22,249.44	21,676.93	22,114.35	22,114.35	14,422,428,778
28 Mar 2023	22,861.08	22,913.69	21,672.69	22,070.97	22,070.97	14,791,755,225
27 Mar 2023	22,487.54	23,045.83	22,446.26	22,861.29	22,861.29	11,333,626,517
26 Mar 2023	22,480.85	22,729.88	22,242.77	22,486.88	22,486.88	10,945,452,043
25 Mar 2023	23,063.16	23,118.32	22,114.39	22,485.71	22,485.71	21,248,309,082
24 Mar 2023	22,236.49	23,322.34	22,122.23	23,071.19	23,071.19	19,721,706,115
23 Mar 2023	23,035.61	23,418.12	21,804.47	22,240.95	22,240.95	27,188,488,459
22 Mar 2023	22,623.91	23,321.86	22,394.84	23,049.59	23,049.59	29,533,868,173
21 Mar 2023	23,008.78	23,370.00	22,380.03	22,622.97	22,622.97	36,479,012,202
20 Mar 2023	22,147.01	23,302.38	22,096.27	23,006.38	23,006.38	30,990,701,486
19 Mar 2023	22,532.16	22,759.76	21,873.35	22,144.03	22,144.03	29,335,293,435
18 Mar 2023	20,689.89	22,810.54	20,617.29	22,512.30	22,512.30	41,644,471,530
17 Mar 2023	20,197.92	20,780.91	20,066.92	20,687.97	20,687.97	27,965,747,139
16 Mar 2023	20,385.95	20,887.70	19,940.31	20,199.99	20,199.99	36,176,824,956
15 Mar 2023	19,890.71	21,756.46	19,811.30	20,365.50	20,365.50	44,952,948,358
14 Mar 2023	18,347.72	20,165.62	18,169.73	19,887.23	19,887.23	40,654,919,503
13 Mar 2023	17,141.46	18,371.42	16,992.53	18,353.97	18,353.97	24,245,969,315
12 Mar 2023	16,777.10	17,278.15	16,676.63	17,145.10	17,145.10	25,079,185,688
11 Mar 2023	17,082.46	17,084.27	16,391.44	16,776.57	16,776.57	32,891,431,901
10 Mar 2023	18,330.46	18,399.71	16,955.90	17,079.12	17,079.12	25,467,815,509
09 Mar 2023	18,330.46	18,399.55	16,955.90	17,079.12	17,079.12	25,467,815,509
08 Mar 2023	18,784.54	18,831.58	18,323.55	18,328.78	18,328.78	19,019,540,220
07 Mar 2023	18,651.06	18,719.25	18,613.54	18,787.35	18,787.35	19,248,736,209
06 Mar 2023	18,654.06	18,771.32	18,557.68	18,652.25	18,652.25	14,430,654,914
05 Mar 2023	18,574.28	18,789.94	18,535.23	18,652.98	18,652.98	11,071,808,508
04 Mar 2023	18,580.73	18,616.69	18,445.36	18,573.62	18,573.62	9,277,951,790
03 Mar 2023	19,646.68	19,650.01	18,446.09	18,580.52	18,580.52	21,654,522,243
02 Mar 2023	19,661.91	19,725.35	19,478.45	19,645.70	19,645.70	17,060,581,849
01 Mar 2023	19,239.63	19,769.08	19,214.22	19,661.52	19,661.52	20,506,535,886
28 Feb 2023	19,500.17	19,462.28	19,179.35	19,236.65	19,236.65	17,065,954,853
27 Feb 2023	19,716.41	19,833.73	19,252.97	19,501.03	19,501.03	18,786,316,795
26 Feb 2023	19,398.27	19,777.89	19,322.99	19,716.21	19,716.21	13,928,279,912
25 Feb 2023	19,427.34	19,430.89	19,136.61	19,399.29	19,399.29	13,477,350,497
24 Feb 2023	19,926.93	20,048.88	19,261.40	19,425.67	19,425.67	22,451,645,779
23 Feb 2023	20,080.23	20,372.72	19,684.24	19,928.17	19,928.17	25,361,158,381
22 Feb 2023	20,180.93	20,203.83	19,604.45	20,078.67	20,078.67	25,068,413,328
21 Feb 2023	20,627.70	20,899.84	19,981.44	20,180.05	20,180.05	25,808,639,412
20 Feb 2023	20,231.59	20,789.17	19,909.10	20,624.46	20,624.46	24,078,509,287
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...