Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BTCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 46,586.68 | -2,128.18 | -4.37% | 48,554.14 | 48,651.03 | 45,143.77 | 709.00 |
| Apr 30 2024 | 48,714.86 | -2,112.18 | -4.16% | 50,806.42 | 51,526.78 | 47,263.00 | 466.00 |
| Apr 29 2024 | 50,827.04 | 372.77 | 0.74% | 52,142.00 | 52,142.00 | 49,307.84 | 375.00 |
| Apr 28 2024 | 50,454.27 | 137.41 | 0.27% | 50,288.35 | 51,408.00 | 50,127.12 | 242.00 |
| Apr 27 2024 | 50,316.86 | -753.88 | -1.48% | 51,038.28 | 51,146.91 | 49,917.00 | 202.00 |
| Apr 26 2024 | 51,070.74 | -489.23 | -0.95% | 51,615.62 | 51,828.95 | 50,740.38 | 217.00 |
| Apr 25 2024 | 51,559.97 | -4.81 | -0.01% | 51,571.99 | 52,178.85 | 50,342.17 | 305.00 |
| Apr 24 2024 | 51,564.78 | -1,766.64 | -3.31% | 53,462.30 | 53,852.00 | 51,020.78 | 246.00 |
| Apr 23 2024 | 53,331.42 | -814.65 | -1.50% | 54,085.45 | 54,405.30 | 53,025.13 | 147.00 |
| Apr 22 2024 | 54,146.07 | 1,626.69 | 3.10% | 54,862.17 | 54,862.17 | 52,089.32 | 221.00 |
| Apr 21 2024 | 52,519.38 | -16.41 | -0.03% | 52,461.95 | 53,176.26 | 51,996.01 | 141.00 |
| Apr 20 2024 | 52,535.79 | 728.36 | 1.41% | 51,591.02 | 53,000.00 | 51,084.72 | 133.00 |
| Apr 19 2024 | 51,807.43 | 716.79 | 1.40% | 50,963.48 | 52,684.42 | 48,100.00 | 412.00 |
| Apr 18 2024 | 51,090.64 | 1,814.60 | 3.68% | 49,288.06 | 51,578.83 | 48,100.00 | 297.00 |
| Apr 17 2024 | 49,276.04 | -2,017.49 | -3.93% | 51,288.56 | 51,934.81 | 48,035.72 | 427.00 |
| Apr 16 2024 | 51,293.53 | 300.86 | 0.59% | 50,963.86 | 51,833.46 | 49,546.69 | 342.00 |
| Apr 15 2024 | 50,992.67 | -1,936.71 | -3.66% | 52,764.00 | 53,640.00 | 50,145.00 | 379.00 |
| Apr 14 2024 | 52,929.38 | 237.43 | 0.45% | 52,400.56 | 53,297.54 | 50,543.00 | 503.00 |
| Apr 13 2024 | 52,691.95 | -1,509.84 | -2.79% | 54,149.86 | 54,910.44 | 49,517.02 | 601.00 |
| Apr 12 2024 | 54,201.79 | -1,610.38 | -2.89% | 55,913.00 | 56,912.67 | 52,455.20 | 455.00 |
| Apr 11 2024 | 55,812.17 | -444.29 | -0.79% | 56,207.72 | 56,750.00 | 55,457.83 | 237.00 |
| Apr 10 2024 | 56,256.46 | 1,712.47 | 3.14% | 54,540.81 | 56,700.00 | 53,547.94 | 385.00 |
| Apr 09 2024 | 54,543.99 | -1,896.50 | -3.36% | 56,436.30 | 56,578.01 | 53,853.73 | 308.00 |
| Apr 08 2024 | 56,440.49 | 1,734.37 | 3.17% | 54,659.46 | 57,614.00 | 54,048.30 | 448.00 |
| Apr 07 2024 | 54,706.12 | 395.92 | 0.73% | 54,285.34 | 55,512.00 | 53,824.90 | 215.00 |
| Apr 06 2024 | 54,310.20 | 668.37 | 1.25% | 53,555.75 | 54,949.97 | 53,249.56 | 104.00 |
| Apr 05 2024 | 53,641.83 | -494.62 | -0.91% | 54,149.83 | 54,378.00 | 52,395.00 | 273.00 |
| Apr 04 2024 | 54,136.45 | 1,845.54 | 3.53% | 52,086.99 | 54,771.63 | 51,475.19 | 259.00 |
| Apr 03 2024 | 52,290.91 | 165.89 | 0.32% | 52,181.95 | 53,057.25 | 51,334.07 | 246.00 |
| Apr 02 2024 | 52,125.02 | -3,521.02 | -6.33% | 55,466.00 | 55,542.00 | 51,396.39 | 462.00 |
| Apr 01 2024 | 55,646.04 | -354.46 | -0.63% | 56,073.17 | 56,387.00 | 54,228.64 | 246.00 |
| Mar 31 2024 | 56,000.50 | 931.95 | 1.69% | 55,034.57 | 56,361.00 | 55,034.57 | 223.00 |
| Mar 30 2024 | 55,068.55 | -262.86 | -0.48% | 55,303.33 | 55,694.00 | 54,935.92 | 99.00 |
| Mar 29 2024 | 55,331.41 | -674.77 | -1.20% | 56,093.84 | 56,145.55 | 54,655.00 | 206.00 |
| Mar 28 2024 | 56,006.18 | 1,184.69 | 2.16% | 54,984.47 | 56,623.14 | 54,472.28 | 308.00 |
| Mar 27 2024 | 54,821.49 | -267.24 | -0.49% | 55,111.13 | 56,499.99 | 54,009.60 | 329.00 |
| Mar 26 2024 | 55,088.73 | 87.96 | 0.16% | 54,895.15 | 56,000.00 | 54,600.00 | 366.00 |
| Mar 25 2024 | 55,000.77 | 1,530.43 | 2.86% | 53,289.37 | 56,000.00 | 52,555.00 | 614.00 |
| Mar 24 2024 | 53,470.34 | 2,414.80 | 4.73% | 50,878.59 | 53,670.60 | 50,654.28 | 198.00 |
| Mar 23 2024 | 51,055.54 | 704.57 | 1.40% | 50,610.39 | 52,398.38 | 50,042.85 | 151.00 |
| Mar 22 2024 | 50,350.97 | -1,431.49 | -2.76% | 51,760.54 | 52,742.29 | 49,497.52 | 376.00 |
| Mar 21 2024 | 51,782.46 | -1,274.07 | -2.40% | 52,989.23 | 53,385.20 | 51,021.00 | 348.00 |
| Mar 20 2024 | 53,056.53 | 4,266.82 | 8.75% | 48,819.44 | 53,322.69 | 47,750.00 | 530.00 |
| Mar 19 2024 | 48,789.71 | -4,305.86 | -8.11% | 53,114.20 | 53,427.16 | 48,275.20 | 734.00 |
| Mar 18 2024 | 53,095.57 | -542.12 | -1.01% | 53,564.74 | 54,104.82 | 52,230.00 | 265.00 |
| Mar 17 2024 | 53,637.69 | 2,353.27 | 4.59% | 51,538.25 | 54,026.24 | 50,558.60 | 301.00 |
| Mar 16 2024 | 51,284.42 | -3,317.73 | -6.08% | 54,500.00 | 54,929.14 | 50,874.99 | 352.00 |
| Mar 15 2024 | 54,602.15 | -1,483.97 | -2.65% | 56,094.31 | 56,823.11 | 51,641.14 | 1,097.00 |
| Mar 14 2024 | 56,086.12 | -943.51 | -1.65% | 57,017.47 | 57,500.00 | 53,832.33 | 451.00 |
| Mar 13 2024 | 57,029.63 | 1,426.86 | 2.57% | 55,520.79 | 57,274.79 | 55,409.45 | 462.00 |
| Mar 12 2024 | 55,602.77 | 16.59 | 0.03% | 55,651.53 | 57,232.20 | 53,711.10 | 628.00 |
| Mar 11 2024 | 55,586.18 | 2,198.80 | 4.12% | 53,439.61 | 56,843.33 | 52,261.39 | 1,252.00 |
| Mar 10 2024 | 53,387.38 | 142.10 | 0.27% | 53,197.16 | 54,374.00 | 52,857.10 | 272.00 |
| Mar 09 2024 | 53,245.28 | 103.91 | 0.20% | 53,113.60 | 53,419.31 | 52,915.55 | 127.00 |
| Mar 08 2024 | 53,141.37 | 790.46 | 1.51% | 52,256.00 | 54,438.52 | 51,499.99 | 524.00 |
| Mar 07 2024 | 52,350.91 | 470.74 | 0.91% | 51,832.30 | 53,224.91 | 51,500.00 | 388.00 |
| Mar 06 2024 | 51,880.17 | 1,209.06 | 2.39% | 50,171.87 | 53,500.00 | 49,486.22 | 653.00 |
| Mar 05 2024 | 50,671.11 | -2,819.36 | -5.27% | 53,767.40 | 54,305.00 | 42,100.00 | 1,145.00 |
| Mar 04 2024 | 53,490.47 | 3,746.72 | 7.53% | 49,861.13 | 53,990.00 | 49,121.01 | 883.00 |
| Mar 03 2024 | 49,743.75 | 738.40 | 1.51% | 48,930.16 | 49,968.99 | 48,514.62 | 222.00 |
| Mar 02 2024 | 49,005.35 | -322.57 | -0.65% | 49,242.41 | 49,334.36 | 48,644.65 | 153.00 |
| Mar 01 2024 | 49,327.92 | 703.62 | 1.45% | 48,418.33 | 49,879.98 | 48,087.12 | 401.00 |
| Feb 29 2024 | 48,624.30 | 255.25 | 0.53% | 48,167.48 | 49,826.00 | 46,343.31 | 714.00 |
| Feb 28 2024 | 48,369.05 | 3,623.25 | 8.10% | 44,806.00 | 50,543.10 | 44,600.00 | 1,014.00 |
| Feb 27 2024 | 44,745.80 | 2,024.36 | 4.74% | 42,795.80 | 45,252.00 | 41,941.19 | 648.00 |
| Feb 26 2024 | 42,721.44 | 1,873.87 | 4.59% | 40,823.66 | 43,193.00 | 40,119.92 | 401.00 |
| Feb 25 2024 | 40,847.57 | 124.34 | 0.31% | 40,739.31 | 41,010.43 | 40,464.10 | 148.00 |
| Feb 24 2024 | 40,723.23 | 603.54 | 1.50% | 40,078.42 | 40,824.81 | 39,900.00 | 140.00 |
| Feb 23 2024 | 40,119.69 | -395.71 | -0.98% | 40,526.81 | 40,683.68 | 39,860.02 | 328.00 |
| Feb 22 2024 | 40,515.40 | -549.78 | -1.34% | 40,982.31 | 41,119.21 | 39,512.00 | 268.00 |
| Feb 21 2024 | 41,065.18 | -366.95 | -0.89% | 41,395.15 | 41,500.00 | 40,100.00 | 396.00 |
| Feb 20 2024 | 41,432.13 | 317.50 | 0.77% | 41,166.29 | 41,983.00 | 40,189.83 | 400.00 |
| Feb 19 2024 | 41,114.63 | -214.42 | -0.52% | 41,333.27 | 41,591.84 | 40,000.00 | 161.00 |
| Feb 18 2024 | 41,329.05 | 239.71 | 0.58% | 41,022.84 | 41,557.70 | 40,667.74 | 130.00 |
| Feb 17 2024 | 41,089.34 | -247.34 | -0.60% | 41,301.11 | 41,407.00 | 40,155.67 | 231.00 |
| Feb 16 2024 | 41,336.68 | 174.84 | 0.42% | 41,158.89 | 41,846.00 | 40,831.50 | 354.00 |
| Feb 15 2024 | 41,161.84 | 100.07 | 0.24% | 41,059.54 | 41,973.73 | 40,650.00 | 391.00 |
| Feb 14 2024 | 41,061.77 | 1,622.97 | 4.12% | 39,446.89 | 41,452.08 | 36,514.00 | 541.00 |
| Feb 13 2024 | 39,438.80 | -0.740 | 0.00% | 39,373.38 | 39,838.90 | 38,325.00 | 354.00 |
| Feb 12 2024 | 39,439.54 | 1,651.74 | 4.37% | 37,783.68 | 39,833.48 | 37,310.00 | 513.00 |
| Feb 11 2024 | 37,787.80 | 291.90 | 0.78% | 37,432.99 | 38,438.00 | 36,857.75 | 392.00 |
| Feb 10 2024 | 37,495.90 | 731.83 | 1.99% | 36,808.81 | 37,947.75 | 36,600.00 | 217.00 |
| Feb 09 2024 | 36,764.07 | 812.64 | 2.26% | 35,927.60 | 38,000.00 | 35,871.53 | 562.00 |
| Feb 08 2024 | 35,951.43 | 893.43 | 2.55% | 35,129.43 | 36,140.89 | 35,099.30 | 343.00 |
| Feb 07 2024 | 35,058.00 | 874.19 | 2.56% | 34,196.18 | 35,154.14 | 33,911.36 | 447.00 |
| Feb 06 2024 | 34,183.81 | 151.85 | 0.45% | 34,031.90 | 34,452.21 | 33,908.11 | 345.00 |
| Feb 05 2024 | 34,031.96 | 302.29 | 0.90% | 33,750.25 | 34,669.83 | 33,110.60 | 303.00 |
| Feb 04 2024 | 33,729.67 | -276.04 | -0.81% | 34,013.83 | 34,114.70 | 33,443.96 | 91.00 |
| Feb 03 2024 | 34,005.71 | -145.84 | -0.43% | 34,132.34 | 34,305.00 | 33,914.76 | 129.00 |
| Feb 02 2024 | 34,151.55 | 375.51 | 1.11% | 33,796.03 | 34,341.73 | 33,521.52 | 287.00 |
