Bitcoin Gold GBP (BTG-GBP)
CCC - CoinMarketCap. Currency in GBP
Add to watchlist
As of 07:12AM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 27.55 | 27.59 | 26.84 | 27.28 | 27.28 | 3,129,659 |
| 25 Apr 2024 | 29.69 | 29.83 | 28.11 | 28.27 | 28.27 | 4,223,985 |
| 24 Apr 2024 | 30.57 | 30.85 | 29.24 | 29.69 | 29.69 | 5,329,596 |
| 23 Apr 2024 | 29.73 | 30.70 | 28.09 | 30.57 | 30.57 | 4,682,179 |
| 22 Apr 2024 | 30.48 | 30.64 | 29.23 | 29.73 | 29.73 | 5,038,819 |
| 21 Apr 2024 | 28.86 | 30.59 | 28.55 | 30.48 | 30.48 | 6,007,651 |
| 20 Apr 2024 | 28.98 | 29.21 | 26.18 | 28.86 | 28.86 | 11,936,271 |
| 19 Apr 2024 | 28.25 | 29.17 | 27.29 | 28.98 | 28.98 | 9,398,556 |
| 18 Apr 2024 | 29.79 | 29.81 | 25.42 | 28.25 | 28.25 | 7,531,409 |
| 17 Apr 2024 | 29.57 | 31.53 | 28.73 | 29.79 | 29.79 | 17,220,201 |
| 16 Apr 2024 | 30.86 | 31.37 | 29.24 | 29.57 | 29.57 | 9,069,847 |
| 15 Apr 2024 | 28.92 | 31.00 | 26.98 | 30.86 | 30.86 | 14,089,846 |
| 14 Apr 2024 | 33.21 | 34.23 | 25.98 | 28.92 | 28.92 | 20,582,878 |
| 13 Apr 2024 | 36.17 | 36.26 | 32.41 | 33.21 | 33.21 | 10,172,947 |
| 12 Apr 2024 | 37.10 | 37.12 | 35.83 | 36.17 | 36.17 | 6,077,795 |
| 11 Apr 2024 | 37.40 | 37.46 | 35.17 | 37.10 | 37.10 | 10,678,345 |
| 10 Apr 2024 | 39.19 | 39.26 | 36.95 | 37.40 | 37.40 | 14,559,970 |
| 09 Apr 2024 | 38.89 | 39.29 | 37.63 | 39.19 | 39.19 | 23,614,363 |
| 08 Apr 2024 | 39.55 | 39.66 | 38.25 | 38.89 | 38.89 | 15,589,996 |
| 07 Apr 2024 | 37.80 | 39.55 | 37.80 | 39.55 | 39.55 | 29,696,820 |
| 06 Apr 2024 | 38.13 | 39.48 | 36.76 | 37.80 | 37.80 | 29,409,704 |
| 05 Apr 2024 | 36.43 | 38.44 | 35.51 | 38.13 | 38.13 | 27,307,173 |
| 04 Apr 2024 | 36.58 | 37.16 | 34.61 | 36.43 | 36.43 | 23,051,307 |
| 03 Apr 2024 | 39.53 | 39.58 | 35.34 | 36.58 | 36.58 | 27,842,613 |
| 02 Apr 2024 | 41.20 | 41.63 | 38.30 | 39.53 | 39.53 | 34,476,479 |
| 01 Apr 2024 | 40.00 | 41.27 | 38.82 | 41.20 | 41.20 | 24,481,666 |
| 31 Mar 2024 | 41.23 | 41.93 | 39.78 | 40.00 | 40.00 | 29,394,961 |
| 30 Mar 2024 | 39.60 | 42.31 | 39.08 | 41.23 | 41.23 | 83,888,431 |
| 29 Mar 2024 | 39.77 | 39.90 | 37.92 | 39.60 | 39.60 | 35,900,728 |
| 28 Mar 2024 | 38.62 | 39.78 | 35.63 | 39.77 | 39.77 | 54,377,549 |
| 27 Mar 2024 | 38.59 | 39.78 | 37.98 | 38.62 | 38.62 | 39,167,084 |
| 26 Mar 2024 | 38.39 | 39.13 | 37.35 | 38.59 | 38.59 | 35,470,651 |
| 25 Mar 2024 | 36.79 | 38.54 | 36.03 | 38.39 | 38.39 | 38,292,493 |
| 24 Mar 2024 | 35.48 | 38.56 | 34.40 | 36.79 | 36.79 | 36,807,659 |
| 23 Mar 2024 | 35.53 | 36.83 | 33.62 | 35.48 | 35.48 | 25,072,658 |
| 22 Mar 2024 | 35.78 | 37.75 | 35.02 | 35.53 | 35.53 | 44,320,419 |
| 21 Mar 2024 | 32.63 | 36.30 | 29.64 | 35.78 | 35.78 | 49,853,792 |
| 20 Mar 2024 | 36.25 | 36.90 | 31.00 | 32.63 | 32.63 | 35,769,382 |
| 19 Mar 2024 | 38.65 | 38.66 | 35.20 | 36.25 | 36.25 | 18,709,520 |
| 18 Mar 2024 | 37.26 | 38.92 | 34.68 | 38.65 | 38.65 | 43,006,175 |
| 17 Mar 2024 | 38.40 | 41.48 | 34.76 | 37.26 | 37.26 | 89,222,657 |
| 16 Mar 2024 | 40.69 | 42.09 | 34.76 | 38.40 | 38.40 | 66,334,740 |
| 15 Mar 2024 | 41.82 | 42.53 | 38.41 | 40.69 | 40.69 | 49,243,724 |
| 14 Mar 2024 | 41.99 | 42.32 | 40.86 | 41.82 | 41.82 | 32,578,272 |
| 13 Mar 2024 | 43.23 | 43.23 | 40.97 | 41.99 | 41.99 | 35,033,377 |
| 12 Mar 2024 | 42.13 | 43.93 | 38.27 | 43.23 | 43.23 | 144,142,020 |
| 11 Mar 2024 | 44.31 | 47.07 | 41.75 | 42.13 | 42.13 | 184,558,462 |
| 10 Mar 2024 | 47.10 | 54.31 | 41.39 | 44.31 | 44.31 | 414,153,854 |
| 09 Mar 2024 | 39.77 | 47.11 | 39.05 | 47.10 | 47.10 | 190,456,336 |
| 08 Mar 2024 | 33.82 | 42.04 | 31.91 | 39.77 | 39.77 | 174,190,048 |
| 07 Mar 2024 | 30.62 | 34.47 | 28.05 | 33.82 | 33.82 | 46,505,039 |
| 06 Mar 2024 | 32.30 | 33.28 | 27.56 | 30.62 | 30.62 | 96,111,494 |
| 05 Mar 2024 | 30.19 | 32.77 | 29.54 | 32.14 | 32.14 | 137,651,021 |
| 04 Mar 2024 | 28.35 | 33.68 | 26.91 | 30.22 | 30.22 | 274,679,712 |
| 03 Mar 2024 | 23.01 | 29.47 | 22.91 | 28.41 | 28.41 | 149,349,965 |
| 02 Mar 2024 | 22.40 | 23.03 | 22.24 | 23.01 | 23.01 | 18,925,837 |
| 01 Mar 2024 | 22.89 | 23.91 | 22.13 | 22.43 | 22.43 | 56,359,476 |
| 29 Feb 2024 | 21.37 | 23.29 | 20.39 | 22.79 | 22.79 | 61,011,920 |
| 28 Feb 2024 | 20.55 | 21.95 | 20.55 | 21.34 | 21.34 | 51,988,305 |
| 27 Feb 2024 | 19.75 | 20.99 | 19.04 | 20.54 | 20.54 | 13,102,101 |
| 26 Feb 2024 | 19.48 | 19.78 | 19.10 | 19.75 | 19.75 | 4,384,984 |
| 25 Feb 2024 | 19.19 | 19.50 | 18.91 | 19.45 | 19.45 | 3,984,971 |
| 24 Feb 2024 | 19.49 | 19.55 | 18.77 | 19.19 | 19.19 | 3,991,148 |
| 23 Feb 2024 | 19.66 | 19.65 | 19.07 | 19.49 | 19.49 | 5,152,147 |
| 22 Feb 2024 | 20.13 | 20.33 | 19.08 | 19.68 | 19.68 | 6,766,350 |
| 21 Feb 2024 | 20.43 | 20.52 | 19.86 | 20.12 | 20.12 | 7,929,427 |
| 20 Feb 2024 | 19.43 | 20.52 | 19.39 | 20.43 | 20.43 | 7,907,549 |
| 19 Feb 2024 | 20.19 | 20.37 | 19.45 | 20.17 | 20.17 | 5,462,993 |
| 18 Feb 2024 | 20.79 | 20.79 | 19.47 | 20.22 | 20.22 | 10,814,058 |
| 17 Feb 2024 | 21.10 | 21.23 | 20.59 | 20.80 | 20.80 | 11,176,721 |
| 16 Feb 2024 | 21.12 | 21.53 | 20.74 | 20.99 | 20.99 | 25,084,325 |
| 15 Feb 2024 | 20.22 | 21.15 | 19.78 | 21.10 | 21.10 | 20,984,006 |
| 14 Feb 2024 | 20.32 | 21.22 | 19.73 | 20.23 | 20.23 | 34,508,463 |
| 13 Feb 2024 | 19.91 | 20.36 | 19.46 | 20.28 | 20.28 | 15,298,307 |
| 12 Feb 2024 | 19.46 | 20.26 | 19.17 | 19.91 | 19.91 | 24,777,312 |
| 11 Feb 2024 | 19.70 | 19.91 | 19.01 | 19.43 | 19.43 | 11,559,834 |
| 10 Feb 2024 | 19.10 | 20.57 | 19.02 | 19.66 | 19.66 | 35,755,868 |
| 09 Feb 2024 | 18.20 | 19.31 | 18.16 | 19.11 | 19.11 | 19,268,186 |
| 08 Feb 2024 | 17.97 | 18.26 | 17.45 | 18.18 | 18.18 | 3,890,067 |
| 07 Feb 2024 | 18.03 | 18.28 | 17.54 | 17.98 | 17.98 | 4,398,332 |
| 06 Feb 2024 | 17.87 | 18.30 | 17.62 | 18.03 | 18.03 | 4,790,326 |
| 05 Feb 2024 | 18.24 | 18.26 | 17.85 | 17.88 | 17.88 | 2,821,641 |
| 04 Feb 2024 | 18.19 | 18.90 | 18.03 | 18.24 | 18.24 | 9,225,851 |
| 03 Feb 2024 | 17.99 | 18.27 | 17.78 | 18.19 | 18.19 | 3,623,192 |
| 02 Feb 2024 | 18.18 | 18.24 | 17.60 | 17.99 | 17.99 | 5,082,874 |
| 01 Feb 2024 | 19.10 | 19.20 | 18.01 | 18.18 | 18.18 | 8,168,644 |
| 31 Jan 2024 | 19.29 | 19.58 | 18.84 | 19.11 | 19.11 | 12,157,629 |
| 30 Jan 2024 | 18.60 | 19.31 | 18.24 | 19.29 | 19.29 | 7,853,937 |
| 29 Jan 2024 | 19.16 | 19.45 | 18.36 | 18.59 | 18.59 | 16,987,673 |
| 28 Jan 2024 | 17.93 | 19.57 | 17.92 | 19.11 | 19.11 | 36,840,656 |
| 27 Jan 2024 | 16.93 | 17.90 | 16.60 | 17.90 | 17.90 | 8,012,068 |
| 26 Jan 2024 | 17.28 | 17.32 | 16.62 | 16.93 | 16.93 | 4,029,315 |
| 25 Jan 2024 | 17.56 | 17.56 | 16.80 | 17.28 | 17.28 | 5,179,107 |
| 24 Jan 2024 | 17.28 | 17.67 | 16.15 | 17.53 | 17.53 | 10,158,508 |
| 23 Jan 2024 | 18.88 | 18.88 | 17.27 | 17.28 | 17.28 | 8,418,909 |
| 22 Jan 2024 | 18.22 | 19.56 | 18.11 | 18.83 | 18.83 | 15,214,193 |
| 21 Jan 2024 | 18.79 | 18.81 | 17.89 | 18.22 | 18.22 | 4,512,968 |
| 20 Jan 2024 | 18.47 | 18.87 | 17.51 | 18.76 | 18.76 | 10,872,339 |
| 19 Jan 2024 | 19.71 | 19.94 | 18.22 | 18.47 | 18.47 | 13,444,953 |
| 18 Jan 2024 | 20.62 | 20.62 | 19.46 | 19.70 | 19.70 | 8,521,847 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.