Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BTCVGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 62.10 | 1.86 | 3.08% | 60.33 | 62.42 | 60.33 | 0.00 |
| Jul 25 2024 | 60.24 | 0.590 | 0.99% | 59.71 | 60.57 | 58.11 | 0.00 |
| Jul 24 2024 | 59.65 | -0.540 | -0.90% | 60.18 | 61.12 | 59.57 | 0.00 |
| Jul 23 2024 | 60.20 | 52.10 | 643.19% | 61.64 | 61.70 | 59.79 | 0.00 |
| Jul 22 2024 | 8.10 | -53.76 | -86.91% | 61.63 | 61.63 | 8.00 | 0.00 |
| Jul 21 2024 | 61.86 | 0.610 | 1.00% | 61.21 | 62.11 | 60.04 | 0.00 |
| Jul 20 2024 | 61.24 | 0.380 | 0.62% | 60.91 | 61.67 | 60.51 | 0.00 |
| Jul 19 2024 | 60.86 | 2.66 | 4.57% | 58.15 | 61.55 | 57.72 | 0.00 |
| Jul 18 2024 | 58.20 | 0.060 | 0.10% | 58.14 | 59.10 | 57.59 | 0.00 |
| Jul 17 2024 | 58.14 | -1.04 | -1.75% | 59.30 | 59.99 | 58.01 | 0.00 |
| Jul 16 2024 | 59.18 | 51.43 | 663.94% | 58.94 | 59.36 | 56.80 | 0.00 |
| Jul 15 2024 | 7.75 | -47.76 | -86.04% | 61.63 | 61.63 | 7.45 | 0.00 |
| Jul 14 2024 | 55.51 | 1.66 | 3.08% | 53.79 | 55.68 | 53.79 | 0.00 |
| Jul 13 2024 | 53.85 | 1.33 | 2.52% | 52.56 | 54.24 | 52.47 | 0.00 |
| Jul 12 2024 | 52.53 | 0.200 | 0.37% | 52.25 | 53.08 | 51.64 | 0.00 |
| Jul 11 2024 | 52.33 | -0.640 | -1.21% | 52.96 | 54.00 | 52.18 | 0.00 |
| Jul 10 2024 | 52.97 | -0.520 | -0.97% | 53.34 | 54.67 | 52.45 | 0.00 |
| Jul 09 2024 | 53.49 | 46.64 | 680.50% | 52.07 | 53.65 | 51.84 | 0.00 |
| Jul 08 2024 | 6.85 | -44.91 | -86.76% | 61.63 | 61.63 | 6.64 | 0.00 |
| Jul 07 2024 | 51.76 | -1.79 | -3.34% | 53.50 | 53.77 | 51.76 | 0.00 |
| Jul 06 2024 | 53.55 | 1.36 | 2.61% | 51.99 | 53.83 | 51.59 | 0.00 |
| Jul 05 2024 | 52.19 | -0.730 | -1.37% | 52.66 | 53.06 | 49.73 | 0.00 |
| Jul 04 2024 | 52.92 | -2.75 | -4.93% | 55.65 | 55.83 | 52.50 | 0.00 |
| Jul 03 2024 | 55.66 | -1.91 | -3.32% | 57.64 | 57.75 | 54.93 | 0.00 |
| Jul 02 2024 | 57.57 | 49.87 | 647.24% | 58.50 | 58.91 | 57.39 | 0.00 |
| Jul 01 2024 | 7.70 | -50.79 | -86.83% | 61.63 | 61.63 | 3.94 | 0.00 |
| Jun 30 2024 | 58.50 | 1.73 | 3.05% | 56.77 | 58.61 | 56.56 | 0.00 |
| Jun 29 2024 | 56.77 | 0.500 | 0.90% | 56.25 | 56.99 | 56.25 | 0.00 |
| Jun 28 2024 | 56.26 | -1.12 | -1.96% | 57.41 | 57.97 | 55.93 | 0.00 |
| Jun 27 2024 | 57.39 | 49.92 | 668.30% | 56.78 | 57.99 | 56.51 | 0.00 |
| Jun 26 2024 | 7.47 | -49.89 | -86.98% | 61.63 | 61.63 | 7.46 | 0.00 |
| Jun 25 2024 | 57.36 | 1.32 | 2.36% | 55.99 | 57.76 | 55.94 | 0.00 |
| Jun 24 2024 | 56.04 | -3.01 | -5.09% | 58.93 | 59.02 | 54.39 | 0.00 |
| Jun 23 2024 | 59.05 | -0.840 | -1.39% | 59.90 | 60.12 | 58.99 | 0.00 |
| Jun 22 2024 | 59.88 | 0.170 | 0.29% | 59.79 | 60.11 | 59.58 | 0.00 |
| Jun 21 2024 | 59.71 | -0.710 | -1.17% | 60.37 | 60.51 | 59.11 | 0.00 |
| Jun 20 2024 | 60.42 | 0.340 | 0.57% | 60.08 | 61.66 | 60.07 | 0.00 |
| Jun 19 2024 | 60.08 | -0.270 | -0.45% | 60.36 | 60.83 | 59.95 | 0.00 |
| Jun 18 2024 | 60.35 | 52.25 | 644.99% | 61.63 | 61.63 | 59.44 | 0.00 |
| Jun 17 2024 | 8.10 | -53.84 | -86.92% | 59.02 | 59.17 | 7.97 | 0.00 |
| Jun 16 2024 | 61.94 | 0.410 | 0.67% | 61.48 | 62.19 | 61.33 | 0.00 |
| Jun 15 2024 | 61.53 | 0.150 | 0.24% | 61.34 | 61.67 | 61.18 | 0.00 |
| Jun 14 2024 | 61.38 | -0.360 | -0.59% | 61.73 | 62.62 | 60.48 | 0.00 |
| Jun 13 2024 | 61.74 | -1.12 | -1.77% | 62.74 | 62.95 | 61.28 | 0.00 |
| Jun 12 2024 | 62.86 | 0.490 | 0.79% | 62.33 | 64.20 | 61.92 | 0.00 |
| Jun 11 2024 | 62.37 | -1.96 | -3.05% | 64.37 | 64.38 | 61.31 | 0.00 |
| Jun 10 2024 | 64.33 | -0.180 | -0.28% | 59.02 | 64.93 | 8.18 | 0.00 |
| Jun 09 2024 | 64.51 | 0.220 | 0.35% | 64.28 | 64.77 | 64.17 | 0.00 |
| Jun 08 2024 | 64.29 | 0.040 | 0.06% | 64.22 | 64.45 | 64.16 | 0.00 |
| Jun 07 2024 | 64.25 | -1.01 | -1.55% | 65.23 | 66.33 | 63.75 | 0.00 |
| Jun 06 2024 | 65.26 | 56.64 | 657.49% | 65.48 | 65.92 | 64.77 | 0.00 |
| Jun 05 2024 | 8.62 | -56.50 | -86.77% | 59.02 | 59.17 | 8.18 | 0.00 |
| Jun 04 2024 | 65.11 | 1.86 | 2.95% | 63.28 | 65.46 | 63.23 | 0.00 |
| Jun 03 2024 | 63.25 | 0.550 | 0.87% | 62.58 | 64.85 | 62.49 | 0.00 |
| Jun 02 2024 | 62.70 | 0.130 | 0.20% | 62.62 | 63.23 | 62.26 | 0.00 |
| Jun 01 2024 | 62.58 | 0.160 | 0.25% | 62.47 | 62.68 | 62.34 | 0.00 |
| May 31 2024 | 62.42 | -0.870 | -1.37% | 63.27 | 63.79 | 61.71 | 0.00 |
| May 30 2024 | 63.29 | 0.590 | 0.93% | 62.82 | 64.29 | 62.27 | 0.00 |
| May 29 2024 | 62.70 | -0.470 | -0.74% | 63.13 | 63.62 | 62.29 | 0.00 |
| May 28 2024 | 63.17 | 54.76 | 651.50% | 63.93 | 64.03 | 62.20 | 0.00 |
| May 27 2024 | 8.41 | -54.96 | -86.74% | 59.02 | 59.17 | 8.30 | 0.00 |
| May 26 2024 | 63.37 | -0.780 | -1.22% | 64.09 | 64.26 | 63.16 | 0.00 |
| May 25 2024 | 64.15 | 0.630 | 0.99% | 63.43 | 64.36 | 63.39 | 0.00 |
| May 24 2024 | 63.52 | 0.560 | 0.89% | 62.85 | 63.97 | 61.88 | 0.00 |
| May 23 2024 | 62.96 | -1.00 | -1.56% | 64.05 | 64.70 | 61.93 | 0.00 |
| May 22 2024 | 63.96 | -1.15 | -1.76% | 64.98 | 65.13 | 63.89 | 0.00 |
| May 21 2024 | 65.11 | 56.43 | 650.06% | 65.86 | 66.35 | 64.11 | 0.00 |
| May 20 2024 | 8.68 | -52.75 | -85.87% | 59.02 | 59.17 | 4.25 | 0.00 |
| May 19 2024 | 61.44 | -0.720 | -1.16% | 62.14 | 62.77 | 61.15 | 0.00 |
| May 18 2024 | 62.16 | 0.040 | 0.06% | 62.13 | 62.53 | 61.82 | 0.00 |
| May 17 2024 | 62.12 | 1.40 | 2.31% | 60.71 | 62.56 | 60.62 | 0.00 |
| May 16 2024 | 60.72 | -0.800 | -1.30% | 61.55 | 61.87 | 60.15 | 0.00 |
| May 15 2024 | 61.52 | 3.93 | 6.82% | 57.65 | 61.72 | 57.40 | 0.00 |
| May 14 2024 | 57.59 | 49.83 | 642.03% | 59.02 | 59.17 | 57.16 | 0.00 |
| May 13 2024 | 7.76 | -50.09 | -86.58% | 64.28 | 66.75 | 7.62 | 0.00 |
| May 12 2024 | 57.85 | 0.600 | 1.04% | 57.30 | 58.16 | 57.10 | 0.00 |
| May 11 2024 | 57.25 | -0.130 | -0.23% | 57.23 | 57.80 | 56.95 | 0.00 |
| May 10 2024 | 57.39 | -1.95 | -3.28% | 59.22 | 59.59 | 56.71 | 0.00 |
| May 09 2024 | 59.34 | 1.69 | 2.94% | 57.77 | 59.58 | 57.35 | 0.00 |
| May 08 2024 | 57.64 | -1.28 | -2.18% | 58.80 | 59.39 | 57.42 | 0.00 |
| May 07 2024 | 58.93 | 51.13 | 655.73% | 59.35 | 60.51 | 58.74 | 0.00 |
| May 06 2024 | 7.80 | -52.39 | -87.04% | 64.28 | 66.75 | 4.25 | 0.00 |
| May 05 2024 | 60.18 | 0.220 | 0.36% | 60.11 | 60.64 | 59.18 | 0.00 |
| May 04 2024 | 59.97 | 0.800 | 1.35% | 59.07 | 60.45 | 58.85 | 0.00 |
| May 03 2024 | 59.17 | 3.57 | 6.42% | 55.57 | 59.54 | 55.29 | 0.00 |
| May 02 2024 | 55.60 | 0.680 | 1.23% | 54.90 | 56.11 | 53.65 | 0.00 |
| May 01 2024 | 54.92 | -2.26 | -3.95% | 57.21 | 57.33 | 53.41 | 0.00 |
| Apr 30 2024 | 57.19 | 49.31 | 625.80% | 59.91 | 60.71 | 55.91 | 0.00 |
| Apr 29 2024 | 7.88 | -51.45 | -86.72% | 64.28 | 66.75 | 4.25 | 0.00 |
| Apr 28 2024 | 59.33 | -0.050 | -0.09% | 59.27 | 60.19 | 59.11 | 0.00 |
| Apr 27 2024 | 59.38 | -0.780 | -1.29% | 60.16 | 60.27 | 58.99 | 0.00 |
