Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BITTOGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15 2024 | 3.09 | -0.070 | -2.11% | 3.16 | 3.20 | 3.02 | 0.00 |
| Aug 14 2024 | 3.16 | -0.080 | -2.49% | 3.25 | 3.30 | 3.15 | 0.00 |
| Aug 13 2024 | 3.24 | 0.030 | 1.00% | 3.21 | 3.30 | 3.16 | 0.00 |
| Aug 12 2024 | 3.20 | 0.030 | 0.83% | 3.04 | 3.26 | 3.03 | 0.00 |
| Aug 11 2024 | 3.18 | -0.110 | -3.34% | 3.30 | 3.33 | 3.15 | 0.00 |
| Aug 10 2024 | 3.29 | 0.010 | 0.30% | 3.29 | 3.30 | 3.26 | 0.00 |
| Aug 09 2024 | 3.28 | -0.060 | -1.93% | 3.33 | 3.33 | 3.22 | 0.00 |
| Aug 08 2024 | 3.34 | 0.350 | 11.70% | 3.00 | 3.38 | 2.98 | 0.00 |
| Aug 07 2024 | 2.99 | -0.050 | -1.63% | 3.04 | 3.13 | 2.96 | 0.00 |
| Aug 06 2024 | 3.04 | 0.120 | 4.00% | 2.91 | 3.09 | 2.91 | 0.00 |
| Aug 05 2024 | 2.93 | -0.210 | -6.75% | 3.54 | 3.75 | 2.69 | 0.00 |
| Aug 04 2024 | 3.14 | -0.140 | -4.27% | 3.27 | 3.29 | 3.09 | 0.00 |
| Aug 03 2024 | 3.28 | -0.030 | -0.93% | 3.30 | 3.35 | 3.23 | 0.00 |
| Aug 02 2024 | 3.31 | -0.220 | -6.26% | 3.54 | 3.55 | 3.29 | 0.00 |
| Aug 01 2024 | 3.53 | 0.060 | 1.80% | 3.47 | 3.54 | 3.37 | 0.00 |
| Jul 31 2024 | 3.47 | -0.090 | -2.42% | 3.55 | 3.58 | 3.46 | 0.00 |
| Jul 30 2024 | 3.55 | -0.030 | -0.71% | 3.57 | 3.59 | 3.52 | 0.00 |
| Jul 29 2024 | 3.58 | -0.060 | -1.78% | 3.49 | 3.75 | 3.40 | 0.00 |
| Jul 28 2024 | 3.64 | 0.010 | 0.15% | 3.61 | 3.65 | 3.59 | 0.00 |
| Jul 27 2024 | 3.64 | 0.010 | 0.17% | 3.63 | 3.71 | 3.56 | 0.00 |
| Jul 26 2024 | 3.63 | 0.110 | 3.08% | 3.53 | 3.65 | 3.53 | 0.00 |
| Jul 25 2024 | 3.52 | 0.030 | 0.99% | 3.49 | 3.54 | 3.40 | 0.00 |
| Jul 24 2024 | 3.49 | -0.030 | -0.90% | 3.52 | 3.57 | 3.48 | 0.00 |
| Jul 23 2024 | 3.52 | -0.080 | -2.23% | 3.60 | 3.61 | 3.49 | 0.00 |
| Jul 22 2024 | 3.60 | -0.020 | -0.46% | 3.56 | 3.64 | 3.54 | 0.00 |
| Jul 21 2024 | 3.62 | 0.040 | 1.00% | 3.58 | 3.63 | 3.51 | 0.00 |
| Jul 20 2024 | 3.58 | 0.020 | 0.62% | 3.56 | 3.60 | 3.54 | 0.00 |
| Jul 19 2024 | 3.56 | 0.160 | 4.57% | 3.40 | 3.60 | 3.37 | 0.00 |
| Jul 18 2024 | 3.40 | 0.00 | 0.10% | 3.40 | 3.45 | 3.37 | 0.00 |
| Jul 17 2024 | 3.40 | -0.060 | -1.75% | 3.47 | 3.51 | 3.39 | 0.00 |
| Jul 16 2024 | 3.46 | 0.020 | 0.50% | 3.45 | 3.47 | 3.32 | 0.00 |
| Jul 15 2024 | 3.44 | 0.200 | 6.08% | 3.25 | 3.44 | 3.09 | 0.00 |
| Jul 14 2024 | 3.24 | 0.100 | 3.08% | 3.14 | 3.25 | 3.14 | 0.00 |
| Jul 13 2024 | 3.15 | 0.080 | 2.52% | 3.07 | 3.17 | 3.07 | 0.00 |
| Jul 12 2024 | 3.07 | 0.010 | 0.37% | 3.05 | 3.10 | 3.02 | 0.00 |
| Jul 11 2024 | 3.06 | -0.040 | -1.21% | 3.10 | 3.16 | 3.05 | 0.00 |
| Jul 10 2024 | 3.10 | -0.030 | -0.97% | 3.12 | 3.20 | 3.07 | 0.00 |
| Jul 09 2024 | 3.13 | 0.080 | 2.68% | 3.04 | 3.14 | 3.03 | 0.00 |
| Jul 08 2024 | 3.05 | 0.020 | 0.65% | 3.25 | 3.26 | 2.95 | 0.00 |
| Jul 07 2024 | 3.03 | -0.100 | -3.34% | 3.13 | 3.14 | 3.03 | 0.00 |
| Jul 06 2024 | 3.13 | 0.080 | 2.61% | 3.04 | 3.15 | 3.02 | 0.00 |
| Jul 05 2024 | 3.05 | -0.040 | -1.37% | 3.08 | 3.10 | 2.91 | 0.00 |
| Jul 04 2024 | 3.09 | -0.160 | -4.93% | 3.25 | 3.26 | 3.07 | 0.00 |
| Jul 03 2024 | 3.25 | -0.110 | -3.32% | 3.37 | 3.38 | 3.21 | 0.00 |
| Jul 02 2024 | 3.37 | -0.060 | -1.70% | 3.42 | 3.44 | 3.35 | 0.00 |
| Jul 01 2024 | 3.42 | 0.00 | 0.12% | 3.44 | 3.48 | 3.31 | 0.00 |
| Jun 30 2024 | 3.42 | 0.100 | 3.05% | 3.32 | 3.43 | 3.31 | 0.00 |
| Jun 29 2024 | 3.32 | 0.030 | 0.90% | 3.29 | 3.33 | 3.29 | 0.00 |
| Jun 28 2024 | 3.29 | -0.070 | -1.96% | 3.36 | 3.39 | 3.27 | 0.00 |
| Jun 27 2024 | 3.35 | 0.040 | 1.07% | 3.32 | 3.39 | 3.30 | 0.00 |
| Jun 26 2024 | 3.32 | -0.030 | -1.02% | 3.44 | 3.45 | 3.31 | 0.00 |
| Jun 25 2024 | 3.35 | 0.080 | 2.36% | 3.27 | 3.38 | 3.27 | 0.00 |
| Jun 24 2024 | 3.28 | -0.180 | -5.09% | 3.44 | 3.45 | 3.18 | 0.00 |
| Jun 23 2024 | 3.45 | -0.050 | -1.39% | 3.50 | 3.51 | 3.45 | 0.00 |
| Jun 22 2024 | 3.50 | 0.010 | 0.29% | 3.49 | 3.51 | 3.48 | 0.00 |
| Jun 21 2024 | 3.49 | -0.040 | -1.17% | 3.53 | 3.54 | 3.46 | 0.00 |
| Jun 20 2024 | 3.53 | 0.020 | 0.57% | 3.51 | 3.60 | 3.51 | 0.00 |
| Jun 19 2024 | 3.51 | -0.020 | -0.45% | 3.53 | 3.56 | 3.50 | 0.00 |
| Jun 18 2024 | 3.53 | -0.070 | -1.99% | 3.60 | 3.60 | 3.47 | 0.00 |
| Jun 17 2024 | 3.60 | -0.020 | -0.59% | 3.45 | 3.84 | 3.35 | 0.00 |
| Jun 16 2024 | 3.62 | 0.020 | 0.67% | 3.59 | 3.63 | 3.58 | 0.00 |
| Jun 15 2024 | 3.60 | 0.010 | 0.24% | 3.59 | 3.60 | 3.58 | 0.00 |
| Jun 14 2024 | 3.59 | -0.020 | -0.59% | 3.61 | 3.66 | 3.54 | 0.00 |
| Jun 13 2024 | 3.61 | -0.070 | -1.77% | 3.67 | 3.68 | 3.58 | 0.00 |
| Jun 12 2024 | 3.67 | 0.030 | 0.79% | 3.64 | 3.75 | 3.62 | 0.00 |
| Jun 11 2024 | 3.65 | -0.110 | -3.05% | 3.76 | 3.76 | 3.58 | 0.00 |
| Jun 10 2024 | 3.76 | -0.010 | -0.28% | 3.45 | 3.84 | 3.35 | 0.00 |
| Jun 09 2024 | 3.77 | 0.010 | 0.35% | 3.76 | 3.79 | 3.75 | 0.00 |
| Jun 08 2024 | 3.76 | 0.00 | 0.06% | 3.75 | 3.77 | 3.75 | 0.00 |
| Jun 07 2024 | 3.76 | -0.060 | -1.55% | 3.81 | 3.88 | 3.73 | 0.00 |
| Jun 06 2024 | 3.81 | -0.010 | -0.35% | 3.83 | 3.85 | 3.79 | 0.00 |
| Jun 05 2024 | 3.83 | 0.020 | 0.57% | 3.45 | 3.87 | 3.35 | 0.00 |
| Jun 04 2024 | 3.81 | 0.110 | 2.95% | 3.70 | 3.83 | 3.70 | 0.00 |
| Jun 03 2024 | 3.70 | 0.030 | 0.87% | 3.66 | 3.79 | 3.65 | 0.00 |
| Jun 02 2024 | 3.66 | 0.010 | 0.20% | 3.66 | 3.70 | 3.64 | 0.00 |
| Jun 01 2024 | 3.66 | 0.010 | 0.25% | 3.65 | 3.66 | 3.64 | 0.00 |
| May 31 2024 | 3.65 | -0.050 | -1.37% | 3.70 | 3.73 | 3.61 | 0.00 |
| May 30 2024 | 3.70 | 0.030 | 0.93% | 3.67 | 3.76 | 3.64 | 0.00 |
| May 29 2024 | 3.66 | -0.030 | -0.74% | 3.69 | 3.72 | 3.64 | 0.00 |
| May 28 2024 | 3.69 | -0.040 | -1.14% | 3.74 | 3.74 | 3.64 | 0.00 |
| May 27 2024 | 3.73 | 0.030 | 0.83% | 3.45 | 3.80 | 3.35 | 0.00 |
| May 26 2024 | 3.70 | -0.050 | -1.22% | 3.75 | 3.76 | 3.69 | 0.00 |
| May 25 2024 | 3.75 | 0.040 | 0.99% | 3.71 | 3.76 | 3.71 | 0.00 |
| May 24 2024 | 3.71 | 0.030 | 0.89% | 3.67 | 3.74 | 3.62 | 0.00 |
| May 23 2024 | 3.68 | -0.060 | -1.56% | 3.74 | 3.78 | 3.62 | 0.00 |
| May 22 2024 | 3.74 | -0.070 | -1.76% | 3.80 | 3.81 | 3.73 | 0.00 |
| May 21 2024 | 3.81 | -0.050 | -1.33% | 3.85 | 3.88 | 3.75 | 0.00 |
| May 20 2024 | 3.86 | 0.270 | 7.40% | 3.45 | 3.86 | 3.35 | 0.00 |
| May 19 2024 | 3.59 | -0.040 | -1.16% | 3.63 | 3.67 | 3.57 | 0.00 |
| May 18 2024 | 3.63 | 0.00 | 0.06% | 3.63 | 3.65 | 3.61 | 0.00 |
