Register to chat with like-minded investors on our interactive forums.
BTCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 55,130.00 | -1,010.00 | -1.80% | 56,126.00 | 56,531.00 | 54,383.00 | 68.00 |
| May 20 2024 | 56,140.00 | 4,020.00 | 7.71% | 52,101.00 | 56,236.00 | 52,029.00 | 30.00 |
| May 19 2024 | 52,120.00 | -663.00 | -1.26% | 52,757.00 | 53,285.00 | 51,925.00 | 9.00 |
| May 18 2024 | 52,783.00 | 72.00 | 0.14% | 52,718.00 | 53,051.00 | 52,470.00 | 8.00 |
| May 17 2024 | 52,711.00 | 1,259.00 | 2.45% | 51,558.00 | 53,093.00 | 51,460.00 | 55.00 |
| May 16 2024 | 51,452.00 | -730.00 | -1.40% | 52,327.00 | 52,658.00 | 50,992.00 | 65.00 |
| May 15 2024 | 52,182.00 | 3,250.00 | 6.64% | 48,953.00 | 52,405.00 | 48,738.00 | 69.00 |
| May 14 2024 | 48,932.00 | -1,123.00 | -2.24% | 50,020.00 | 50,213.00 | 48,583.00 | 53.00 |
| May 13 2024 | 50,055.00 | 947.00 | 1.93% | 49,212.00 | 50,478.00 | 48,529.00 | 29.00 |
| May 12 2024 | 49,108.00 | 512.00 | 1.05% | 48,738.00 | 49,415.00 | 48,465.00 | 6.00 |
| May 11 2024 | 48,596.00 | -112.00 | -0.23% | 48,637.00 | 49,149.00 | 48,363.00 | 4.00 |
| May 10 2024 | 48,708.00 | -1,684.00 | -3.34% | 50,251.00 | 50,653.00 | 48,127.00 | 17.00 |
| May 09 2024 | 50,392.00 | 1,409.00 | 2.88% | 49,024.00 | 50,594.00 | 48,594.00 | 24.00 |
| May 08 2024 | 48,983.00 | -869.00 | -1.74% | 49,888.00 | 50,443.00 | 48,709.00 | 33.00 |
| May 07 2024 | 49,852.00 | -439.00 | -0.87% | 50,391.00 | 51,328.00 | 49,822.00 | 63.00 |
| May 06 2024 | 50,291.00 | -785.00 | -1.54% | 51,112.00 | 52,034.00 | 49,940.00 | 13.00 |
| May 05 2024 | 51,076.00 | 115.00 | 0.23% | 51,028.00 | 51,461.00 | 50,140.00 | 3.00 |
| May 04 2024 | 50,961.00 | 809.00 | 1.61% | 50,166.00 | 51,359.00 | 49,940.00 | 10.00 |
| May 03 2024 | 50,152.00 | 2,977.00 | 6.31% | 47,184.00 | 50,501.00 | 46,909.00 | 30.00 |
| May 02 2024 | 47,175.00 | 713.00 | 1.53% | 46,507.00 | 47,602.00 | 45,462.00 | 44.00 |
| May 01 2024 | 46,462.00 | -2,100.00 | -4.32% | 48,644.00 | 48,644.00 | 45,265.00 | 55.00 |
| Apr 30 2024 | 48,562.00 | -2,260.00 | -4.45% | 50,796.00 | 51,531.00 | 47,313.00 | 41.00 |
| Apr 29 2024 | 50,822.00 | 329.00 | 0.65% | 50,450.00 | 51,082.00 | 49,345.00 | 9.00 |
| Apr 28 2024 | 50,493.00 | -304.00 | -0.60% | 50,785.00 | 51,408.00 | 50,215.00 | 18.00 |
| Apr 27 2024 | 50,797.00 | -242.00 | -0.47% | 51,124.00 | 51,124.00 | 49,917.00 | 21.00 |
| Apr 26 2024 | 51,039.00 | -536.00 | -1.04% | 51,574.00 | 51,819.00 | 50,751.00 | 47.00 |
| Apr 25 2024 | 51,575.00 | 0.00 | 0.00% | 51,575.00 | 51,575.00 | 51,575.00 | 0.00 |
| Apr 24 2024 | 51,575.00 | -1,757.00 | -3.29% | 53,478.00 | 53,852.00 | 51,023.00 | 19.00 |
| Apr 23 2024 | 53,332.00 | -813.00 | -1.50% | 54,097.00 | 54,369.00 | 53,027.00 | 19.00 |
| Apr 22 2024 | 54,145.00 | 1,616.00 | 3.08% | 52,574.00 | 54,424.00 | 52,096.00 | 63.00 |
| Apr 21 2024 | 52,529.00 | -76.00 | -0.14% | 52,473.00 | 53,158.00 | 52,029.00 | 7.00 |
| Apr 20 2024 | 52,605.00 | 938.00 | 1.82% | 51,563.00 | 52,922.00 | 51,077.00 | 5.00 |
| Apr 19 2024 | 51,667.00 | 616.00 | 1.21% | 51,000.00 | 52,659.00 | 48,127.00 | 19.00 |
| Apr 18 2024 | 51,051.00 | 1,780.00 | 3.61% | 49,395.00 | 51,550.00 | 48,782.00 | 15.00 |
| Apr 17 2024 | 49,271.00 | -2,048.00 | -3.99% | 51,366.00 | 51,938.00 | 48,079.00 | 43.00 |
| Apr 16 2024 | 51,319.00 | 472.00 | 0.93% | 50,968.00 | 51,823.00 | 49,542.00 | 24.00 |
| Apr 15 2024 | 50,847.00 | -1,863.00 | -3.53% | 52,657.00 | 53,689.00 | 50,190.00 | 21.00 |
| Apr 14 2024 | 52,710.00 | 733.00 | 1.41% | 52,255.00 | 52,961.00 | 50,543.00 | 77.00 |
| Apr 13 2024 | 51,977.00 | -2,121.00 | -3.92% | 54,095.00 | 54,751.00 | 49,345.00 | 45.00 |
| Apr 12 2024 | 54,098.00 | -1,722.00 | -3.08% | 55,873.00 | 56,909.00 | 52,385.00 | 49.00 |
| Apr 11 2024 | 55,820.00 | -437.00 | -0.78% | 56,248.00 | 56,759.00 | 55,496.00 | 10.00 |
| Apr 10 2024 | 56,257.00 | 1,670.00 | 3.06% | 54,508.00 | 56,700.00 | 53,550.00 | 53.00 |
| Apr 09 2024 | 54,587.00 | -1,967.00 | -3.48% | 56,558.00 | 56,650.00 | 53,882.00 | 22.00 |
| Apr 08 2024 | 56,554.00 | 1,597.00 | 2.91% | 54,871.00 | 57,614.00 | 54,677.00 | 55.00 |
| Apr 07 2024 | 54,957.00 | 534.00 | 0.98% | 54,526.00 | 55,512.00 | 54,423.00 | 41.00 |
| Apr 06 2024 | 54,423.00 | 681.00 | 1.27% | 53,603.00 | 55,072.00 | 53,375.00 | 13.00 |
| Apr 05 2024 | 53,742.00 | -465.00 | -0.86% | 54,149.00 | 54,371.00 | 52,438.00 | 22.00 |
| Apr 04 2024 | 54,207.00 | 2,021.00 | 3.87% | 52,110.00 | 54,751.00 | 51,490.00 | 19.00 |
| Apr 03 2024 | 52,186.00 | 100.00 | 0.19% | 52,141.00 | 53,081.00 | 51,356.00 | 22.00 |
| Apr 02 2024 | 52,086.00 | -3,471.00 | -6.25% | 55,458.00 | 55,485.00 | 51,409.00 | 29.00 |
| Apr 01 2024 | 55,557.00 | -783.00 | -1.39% | 56,348.00 | 56,348.00 | 54,235.00 | 8.00 |
| Mar 31 2024 | 56,340.00 | 1,189.00 | 2.16% | 55,159.00 | 56,418.00 | 55,159.00 | 33.00 |
| Mar 30 2024 | 55,151.00 | -178.00 | -0.32% | 55,322.00 | 55,700.00 | 55,135.00 | 2.00 |
| Mar 29 2024 | 55,329.00 | -673.00 | -1.20% | 56,106.00 | 56,143.00 | 54,641.00 | 17.00 |
| Mar 28 2024 | 56,002.00 | 919.00 | 1.67% | 54,991.00 | 56,587.00 | 54,532.00 | 52.00 |
| Mar 27 2024 | 55,083.00 | -335.00 | -0.60% | 55,389.00 | 56,828.00 | 54,131.00 | 19.00 |
| Mar 26 2024 | 55,418.00 | 90.00 | 0.16% | 55,230.00 | 56,500.00 | 54,945.00 | 19.00 |
| Mar 25 2024 | 55,328.00 | 1,914.00 | 3.58% | 53,239.00 | 56,296.00 | 52,665.00 | 49.00 |
| Mar 24 2024 | 53,414.00 | 2,589.00 | 5.09% | 50,969.00 | 53,668.00 | 50,691.00 | 15.00 |
| Mar 23 2024 | 50,825.00 | 176.00 | 0.35% | 50,578.00 | 52,396.00 | 50,076.00 | 16.00 |
| Mar 22 2024 | 50,649.00 | -1,144.00 | -2.21% | 51,719.00 | 52,711.00 | 49,400.00 | 28.00 |
| Mar 21 2024 | 51,793.00 | -1,318.00 | -2.48% | 53,034.00 | 53,347.00 | 51,051.00 | 48.00 |
| Mar 20 2024 | 53,111.00 | 4,421.00 | 9.08% | 48,904.00 | 54,999.00 | 47,792.00 | 64.00 |
| Mar 19 2024 | 48,690.00 | -4,390.00 | -8.27% | 53,209.00 | 53,453.00 | 48,368.00 | 58.00 |
| Mar 18 2024 | 53,080.00 | -751.00 | -1.40% | 53,559.00 | 54,074.00 | 52,302.00 | 18.00 |
| Mar 17 2024 | 53,831.00 | 2,566.00 | 5.01% | 51,528.00 | 54,019.00 | 50,712.00 | 24.00 |
| Mar 16 2024 | 51,265.00 | -3,211.00 | -5.89% | 54,588.00 | 54,956.00 | 50,887.00 | 29.00 |
| Mar 15 2024 | 54,476.00 | -2,619.00 | -4.59% | 56,085.00 | 56,860.00 | 48,803.00 | 141.00 |
| Mar 14 2024 | 57,095.00 | 0.00 | 0.00% | 57,095.00 | 57,095.00 | 57,095.00 | 0.00 |
| Mar 13 2024 | 57,095.00 | 1,247.00 | 2.23% | 55,877.00 | 57,550.00 | 55,802.00 | 42.00 |
| Mar 12 2024 | 55,848.00 | -365.00 | -0.65% | 56,366.00 | 57,288.00 | 53,714.00 | 70.00 |
| Mar 11 2024 | 56,213.00 | 2,653.00 | 4.95% | 53,637.00 | 56,835.00 | 52,186.00 | 66.00 |
| Mar 10 2024 | 53,560.00 | 292.00 | 0.55% | 53,203.00 | 54,380.00 | 53,092.00 | 24.00 |
| Mar 09 2024 | 53,268.00 | 125.00 | 0.24% | 53,027.00 | 53,404.00 | 52,921.00 | 12.00 |
| Mar 08 2024 | 53,143.00 | 897.00 | 1.72% | 52,267.00 | 54,436.00 | 51,501.00 | 76.00 |
| Mar 07 2024 | 52,246.00 | 333.00 | 0.64% | 51,815.00 | 53,259.00 | 51,500.00 | 33.00 |
| Mar 06 2024 | 51,913.00 | 1,695.00 | 3.38% | 50,218.00 | 53,178.00 | 49,493.00 | 141.00 |
| Mar 05 2024 | 50,218.00 | -3,614.00 | -6.71% | 53,772.00 | 54,305.00 | 46,616.00 | 194.00 |
| Mar 04 2024 | 53,832.00 | 4,086.00 | 8.21% | 49,794.00 | 54,000.00 | 49,250.00 | 89.00 |
| Mar 03 2024 | 49,746.00 | 714.00 | 1.46% | 48,928.00 | 49,962.00 | 48,542.00 | 41.00 |
| Mar 02 2024 | 49,032.00 | -279.00 | -0.57% | 49,295.00 | 49,296.00 | 48,659.00 | 10.00 |
| Mar 01 2024 | 49,311.00 | 778.00 | 1.60% | 48,476.00 | 49,881.00 | 48,111.00 | 31.00 |
| Feb 29 2024 | 48,533.00 | -843.00 | -1.71% | 49,161.00 | 50,200.00 | 47,787.00 | 72.00 |
| Feb 28 2024 | 49,376.00 | 4,372.00 | 9.71% | 45,002.00 | 50,545.00 | 44,766.00 | 107.00 |
| Feb 27 2024 | 45,004.00 | 2,038.00 | 4.74% | 43,042.00 | 45,377.00 | 42,975.00 | 145.00 |
| Feb 26 2024 | 42,966.00 | 2,119.00 | 5.19% | 40,805.00 | 43,306.00 | 40,135.00 | 70.00 |
| Feb 25 2024 | 40,847.00 | 127.00 | 0.31% | 40,742.00 | 41,003.00 | 40,482.00 | 44.00 |
| Feb 24 2024 | 40,720.00 | 685.00 | 1.71% | 40,086.00 | 40,815.00 | 39,900.00 | 43.00 |
| Feb 23 2024 | 40,035.00 | -475.00 | -1.17% | 40,518.00 | 40,639.00 | 39,875.00 | 103.00 |
| Feb 22 2024 | 40,510.00 | -531.00 | -1.29% | 41,011.00 | 41,074.00 | 39,512.00 | 82.00 |
