Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BTCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 52,557.35 | -148.20 | -0.28% | 52,693.07 | 53,864.09 | 51,741.60 | 193.00 |
| Jul 26 2024 | 52,705.55 | 1,536.10 | 3.00% | 51,150.36 | 52,968.50 | 51,150.36 | 245.00 |
| Jul 25 2024 | 51,169.45 | 498.23 | 0.98% | 50,701.40 | 51,447.81 | 49,209.60 | 241.00 |
| Jul 24 2024 | 50,671.22 | -388.99 | -0.76% | 51,066.05 | 51,945.44 | 50,457.09 | 171.00 |
| Jul 23 2024 | 51,060.21 | -1,213.93 | -2.32% | 52,192.43 | 52,401.25 | 50,728.42 | 192.00 |
| Jul 22 2024 | 52,274.14 | -377.46 | -0.72% | 52,705.05 | 52,858.19 | 51,538.44 | 242.00 |
| Jul 21 2024 | 52,651.60 | 738.87 | 1.42% | 51,972.70 | 52,766.32 | 50,948.19 | 112.00 |
| Jul 20 2024 | 51,912.73 | 245.15 | 0.47% | 51,749.93 | 52,334.84 | 51,296.58 | 92.00 |
| Jul 19 2024 | 51,667.58 | 2,268.28 | 4.59% | 49,375.06 | 52,230.13 | 48,920.78 | 233.00 |
| Jul 18 2024 | 49,399.30 | 119.08 | 0.24% | 49,278.52 | 50,167.57 | 48,821.59 | 202.00 |
| Jul 17 2024 | 49,280.22 | -903.72 | -1.80% | 50,116.87 | 50,980.00 | 49,125.12 | 193.00 |
| Jul 16 2024 | 50,183.94 | 169.01 | 0.34% | 49,937.47 | 50,409.61 | 48,143.03 | 370.00 |
| Jul 15 2024 | 50,014.93 | 3,140.41 | 6.70% | 46,916.81 | 50,063.16 | 46,822.93 | 335.00 |
| Jul 14 2024 | 46,874.52 | 1,228.78 | 2.69% | 45,687.23 | 47,336.82 | 45,687.23 | 137.00 |
| Jul 13 2024 | 45,645.74 | 1,023.63 | 2.29% | 44,619.58 | 46,115.89 | 44,518.93 | 90.00 |
| Jul 12 2024 | 44,622.11 | 231.10 | 0.52% | 44,407.97 | 45,096.89 | 43,800.00 | 305.00 |
| Jul 11 2024 | 44,391.01 | -549.60 | -1.22% | 44,845.16 | 46,077.04 | 44,139.00 | 278.00 |
| Jul 10 2024 | 44,940.61 | -428.85 | -0.95% | 45,338.28 | 46,484.99 | 44,500.00 | 216.00 |
| Jul 09 2024 | 45,369.46 | 1,125.49 | 2.54% | 44,184.43 | 45,573.59 | 43,923.13 | 312.00 |
| Jul 08 2024 | 44,243.97 | 636.12 | 1.46% | 43,550.00 | 45,400.00 | 42,402.59 | 561.00 |
| Jul 07 2024 | 43,607.85 | -1,948.65 | -4.28% | 45,498.89 | 45,635.89 | 43,528.69 | 130.00 |
| Jul 06 2024 | 45,556.50 | 1,304.04 | 2.95% | 44,203.18 | 45,681.53 | 43,763.32 | 126.00 |
| Jul 05 2024 | 44,252.46 | -436.70 | -0.98% | 44,836.36 | 45,060.91 | 41,250.98 | 507.00 |
| Jul 04 2024 | 44,689.16 | -2,507.50 | -5.31% | 47,241.52 | 47,400.44 | 44,413.90 | 413.00 |
| Jul 03 2024 | 47,196.66 | -1,686.07 | -3.45% | 48,888.77 | 49,004.64 | 46,565.72 | 238.00 |
| Jul 02 2024 | 48,882.73 | -807.38 | -1.62% | 49,731.01 | 50,023.98 | 48,686.55 | 109.00 |
| Jul 01 2024 | 49,690.11 | 110.37 | 0.22% | 49,552.77 | 50,470.32 | 49,242.72 | 142.00 |
| Jun 30 2024 | 49,579.74 | 1,393.51 | 2.89% | 48,197.50 | 49,750.00 | 47,979.37 | 115.00 |
| Jun 29 2024 | 48,186.23 | 457.98 | 0.96% | 47,740.05 | 48,372.67 | 47,703.94 | 72.00 |
| Jun 28 2024 | 47,728.25 | -1,000.75 | -2.05% | 48,689.53 | 49,249.69 | 47,409.19 | 217.00 |
| Jun 27 2024 | 48,729.00 | 537.95 | 1.12% | 48,162.54 | 49,236.00 | 47,918.40 | 155.00 |
| Jun 26 2024 | 48,191.05 | -548.85 | -1.13% | 48,726.10 | 49,234.51 | 48,093.72 | 134.00 |
| Jun 25 2024 | 48,739.90 | 1,226.88 | 2.58% | 47,510.16 | 49,174.96 | 47,470.20 | 361.00 |
| Jun 24 2024 | 47,513.02 | -2,491.79 | -4.98% | 50,055.02 | 50,099.89 | 46,049.15 | 472.00 |
| Jun 23 2024 | 50,004.81 | -818.58 | -1.61% | 50,817.99 | 51,024.88 | 49,967.82 | 51.00 |
| Jun 22 2024 | 50,823.39 | 138.17 | 0.27% | 50,733.41 | 51,008.57 | 50,550.06 | 51.00 |
| Jun 21 2024 | 50,685.22 | -515.78 | -1.01% | 51,229.30 | 51,349.89 | 50,135.79 | 165.00 |
| Jun 20 2024 | 51,201.00 | 120.76 | 0.24% | 51,029.23 | 52,355.80 | 50,929.31 | 132.00 |
| Jun 19 2024 | 51,080.24 | -199.06 | -0.39% | 51,226.41 | 51,719.69 | 50,824.70 | 150.00 |
| Jun 18 2024 | 51,279.30 | -1,018.03 | -1.95% | 52,338.38 | 52,340.08 | 50,308.30 | 287.00 |
| Jun 17 2024 | 52,297.33 | -258.20 | -0.49% | 52,554.88 | 52,932.00 | 51,313.57 | 158.00 |
| Jun 16 2024 | 52,555.53 | 365.68 | 0.70% | 52,167.96 | 52,770.13 | 52,043.18 | 65.00 |
| Jun 15 2024 | 52,189.85 | 119.11 | 0.23% | 52,061.75 | 52,358.57 | 51,900.00 | 59.00 |
| Jun 14 2024 | 52,070.74 | -279.69 | -0.53% | 52,399.08 | 53,185.05 | 51,265.61 | 211.00 |
| Jun 13 2024 | 52,350.43 | -992.42 | -1.86% | 53,307.93 | 53,515.41 | 51,930.41 | 221.00 |
| Jun 12 2024 | 53,342.85 | 466.18 | 0.88% | 52,907.15 | 54,520.98 | 52,538.61 | 283.00 |
| Jun 11 2024 | 52,876.67 | -1,754.06 | -3.21% | 54,636.33 | 54,652.41 | 51,963.90 | 376.00 |
| Jun 10 2024 | 54,630.73 | -104.83 | -0.19% | 54,741.18 | 55,107.91 | 54,404.90 | 121.00 |
| Jun 09 2024 | 54,735.56 | 172.94 | 0.32% | 54,547.41 | 54,983.64 | 54,418.70 | 99.00 |
| Jun 08 2024 | 54,562.62 | 40.15 | 0.07% | 54,495.00 | 54,710.00 | 54,417.33 | 69.00 |
| Jun 07 2024 | 54,522.47 | -807.68 | -1.46% | 55,349.85 | 56,322.18 | 53,920.00 | 290.00 |
| Jun 06 2024 | 55,330.15 | -216.43 | -0.39% | 55,589.36 | 56,020.65 | 54,801.45 | 202.00 |
| Jun 05 2024 | 55,546.58 | 310.16 | 0.56% | 55,277.73 | 56,200.00 | 55,140.36 | 251.00 |
| Jun 04 2024 | 55,236.42 | 1,513.59 | 2.82% | 53,701.78 | 55,554.11 | 53,566.02 | 317.00 |
| Jun 03 2024 | 53,722.83 | 572.83 | 1.08% | 53,145.57 | 55,152.00 | 53,009.56 | 189.00 |
| Jun 02 2024 | 53,150.00 | 25.14 | 0.05% | 53,125.60 | 53,672.95 | 52,755.08 | 81.00 |
| Jun 01 2024 | 53,124.86 | 152.06 | 0.29% | 52,983.25 | 53,210.64 | 52,884.29 | 45.00 |
| May 31 2024 | 52,972.80 | -735.49 | -1.37% | 53,688.51 | 54,219.81 | 52,330.02 | 124.00 |
| May 30 2024 | 53,708.29 | 493.72 | 0.93% | 53,203.95 | 54,570.49 | 52,820.15 | 140.00 |
| May 29 2024 | 53,214.57 | -327.98 | -0.61% | 53,565.87 | 54,013.75 | 52,780.00 | 131.00 |
| May 28 2024 | 53,542.55 | -755.54 | -1.39% | 54,294.23 | 54,381.91 | 52,676.12 | 197.00 |
| May 27 2024 | 54,298.09 | 496.63 | 0.92% | 53,762.41 | 55,200.00 | 53,476.60 | 87.00 |
| May 26 2024 | 53,801.46 | -593.01 | -1.09% | 54,389.33 | 54,587.48 | 53,464.94 | 66.00 |
| May 25 2024 | 54,394.47 | 584.74 | 1.09% | 53,808.41 | 54,634.94 | 53,790.62 | 37.00 |
| May 24 2024 | 53,809.73 | 291.23 | 0.54% | 53,487.94 | 54,355.91 | 52,450.00 | 106.00 |
| May 23 2024 | 53,518.50 | -781.71 | -1.44% | 54,400.56 | 54,956.80 | 52,192.81 | 166.00 |
| May 22 2024 | 54,300.21 | -819.18 | -1.49% | 55,163.64 | 55,263.91 | 54,181.30 | 134.00 |
| May 21 2024 | 55,119.39 | -894.80 | -1.60% | 55,969.73 | 56,370.47 | 54,334.20 | 297.00 |
| May 20 2024 | 56,014.19 | 3,865.94 | 7.41% | 52,138.17 | 56,094.09 | 51,996.02 | 280.00 |
| May 19 2024 | 52,148.25 | -568.65 | -1.08% | 52,749.99 | 53,292.11 | 51,855.00 | 72.00 |
| May 18 2024 | 52,716.90 | -87.89 | -0.17% | 52,737.16 | 53,064.07 | 52,460.30 | 72.00 |
| May 17 2024 | 52,804.79 | 1,343.90 | 2.61% | 51,499.64 | 53,122.47 | 51,443.56 | 194.00 |
| May 16 2024 | 51,460.89 | -632.44 | -1.21% | 52,173.29 | 52,658.45 | 50,953.77 | 177.00 |
| May 15 2024 | 52,093.33 | 3,222.08 | 6.59% | 48,899.16 | 52,407.12 | 48,691.41 | 250.00 |
| May 14 2024 | 48,871.25 | -1,210.78 | -2.42% | 50,041.14 | 50,230.99 | 48,442.65 | 150.00 |
| May 13 2024 | 50,082.03 | 1,016.21 | 2.07% | 49,104.12 | 50,500.00 | 48,500.00 | 149.00 |
| May 12 2024 | 49,065.82 | 487.65 | 1.00% | 48,592.23 | 49,387.58 | 48,421.50 | 74.00 |
| May 11 2024 | 48,578.17 | 29.38 | 0.06% | 48,562.81 | 49,108.34 | 48,290.32 | 51.00 |
| May 10 2024 | 48,548.79 | -1,799.73 | -3.57% | 50,307.89 | 50,671.03 | 47,117.10 | 197.00 |
| May 09 2024 | 50,348.52 | 1,373.83 | 2.81% | 48,941.63 | 50,641.91 | 48,605.59 | 150.00 |
| May 08 2024 | 48,974.69 | -899.01 | -1.80% | 49,882.22 | 50,453.28 | 48,701.86 | 142.00 |
| May 07 2024 | 49,873.70 | -390.03 | -0.78% | 50,279.10 | 51,367.93 | 49,796.30 | 176.00 |
| May 06 2024 | 50,263.73 | -786.07 | -1.54% | 51,086.92 | 52,098.12 | 49,900.00 | 238.00 |
| May 05 2024 | 51,049.80 | 125.50 | 0.25% | 51,029.79 | 51,502.95 | 50,140.39 | 103.00 |
| May 04 2024 | 50,924.30 | 773.76 | 1.54% | 50,122.83 | 51,408.14 | 49,900.03 | 246.00 |
| May 03 2024 | 50,150.54 | 2,968.01 | 6.29% | 47,174.01 | 50,528.78 | 46,889.46 | 250.00 |
| May 02 2024 | 47,182.53 | 720.57 | 1.55% | 46,512.58 | 47,615.59 | 45,438.60 | 267.00 |
| May 01 2024 | 46,461.96 | -2,062.29 | -4.25% | 48,575.68 | 48,651.03 | 45,143.77 | 544.00 |
| Apr 30 2024 | 48,524.25 | -2,312.09 | -4.55% | 50,801.25 | 51,526.78 | 47,263.00 | 319.00 |
| Apr 29 2024 | 50,836.34 | 365.03 | 0.72% | 50,467.87 | 51,100.82 | 49,307.84 | 187.00 |
| Apr 28 2024 | 50,471.31 | 301.66 | 0.60% | 50,360.26 | 51,141.13 | 50,127.12 | 209.00 |
| Apr 27 2024 | 50,169.65 | -872.59 | -1.71% | 51,038.28 | 51,146.91 | 50,049.92 | 165.00 |
