Register for real-time alerts, custom portfolio, and market movers
BTCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 51,042.24 | -513.77 | -1.00% | 51,614.06 | 51,828.95 | 50,740.38 | 131.00 |
| Apr 25 2024 | 51,556.01 | -28.91 | -0.06% | 51,559.17 | 52,178.85 | 50,342.17 | 200.00 |
| Apr 24 2024 | 51,584.92 | -1,771.57 | -3.32% | 53,462.89 | 53,850.00 | 51,020.78 | 189.00 |
| Apr 23 2024 | 53,356.49 | -772.44 | -1.43% | 54,114.35 | 54,405.30 | 53,025.13 | 102.00 |
| Apr 22 2024 | 54,128.93 | 1,658.70 | 3.16% | 52,496.70 | 54,453.20 | 52,089.32 | 161.00 |
| Apr 21 2024 | 52,470.23 | -144.40 | -0.27% | 52,459.55 | 53,176.26 | 51,996.01 | 113.00 |
| Apr 20 2024 | 52,614.63 | 978.68 | 1.90% | 51,576.11 | 53,000.00 | 51,084.72 | 110.00 |
| Apr 19 2024 | 51,635.95 | 539.02 | 1.05% | 51,000.00 | 52,684.42 | 48,100.00 | 323.00 |
| Apr 18 2024 | 51,096.93 | 1,849.29 | 3.76% | 49,222.19 | 51,578.83 | 48,100.00 | 238.00 |
| Apr 17 2024 | 49,247.64 | -2,121.88 | -4.13% | 51,252.27 | 51,934.81 | 48,035.72 | 295.00 |
| Apr 16 2024 | 51,369.52 | 367.08 | 0.72% | 50,961.27 | 51,833.46 | 49,546.69 | 280.00 |
| Apr 15 2024 | 51,002.44 | -1,940.52 | -3.67% | 52,764.00 | 53,640.00 | 50,145.00 | 314.00 |
| Apr 14 2024 | 52,942.96 | 955.37 | 1.84% | 52,371.20 | 53,297.54 | 50,650.00 | 377.00 |
| Apr 13 2024 | 51,987.59 | -2,247.00 | -4.14% | 54,162.66 | 54,910.44 | 49,517.02 | 500.00 |
| Apr 12 2024 | 54,234.59 | -1,544.95 | -2.77% | 55,834.49 | 56,912.67 | 52,455.20 | 328.00 |
| Apr 11 2024 | 55,779.54 | -481.55 | -0.86% | 56,213.71 | 56,750.00 | 55,457.83 | 192.00 |
| Apr 10 2024 | 56,261.09 | 1,715.36 | 3.14% | 54,530.74 | 56,700.00 | 53,547.94 | 279.00 |
| Apr 09 2024 | 54,545.73 | -1,900.63 | -3.37% | 56,428.30 | 56,578.01 | 53,853.73 | 238.00 |
| Apr 08 2024 | 56,446.36 | 1,779.00 | 3.25% | 54,659.46 | 57,562.09 | 54,472.23 | 301.00 |
| Apr 07 2024 | 54,667.36 | 421.30 | 0.78% | 54,310.53 | 55,299.99 | 54,187.41 | 143.00 |
| Apr 06 2024 | 54,246.06 | 718.76 | 1.34% | 53,555.75 | 54,949.97 | 53,249.56 | 71.00 |
| Apr 05 2024 | 53,527.30 | -676.97 | -1.25% | 54,147.66 | 54,378.00 | 52,395.00 | 210.00 |
| Apr 04 2024 | 54,204.27 | 2,034.31 | 3.90% | 52,109.81 | 54,771.63 | 51,475.19 | 192.00 |
| Apr 03 2024 | 52,169.96 | 106.45 | 0.20% | 52,140.52 | 53,057.25 | 51,334.07 | 180.00 |
| Apr 02 2024 | 52,063.51 | -3,446.48 | -6.21% | 55,473.30 | 55,493.34 | 51,396.39 | 351.00 |
| Apr 01 2024 | 55,509.99 | -566.68 | -1.01% | 56,073.17 | 56,130.52 | 54,228.64 | 200.00 |
| Mar 31 2024 | 56,076.67 | 1,024.63 | 1.86% | 55,036.02 | 56,104.12 | 55,034.57 | 150.00 |
| Mar 30 2024 | 55,052.04 | -269.43 | -0.49% | 55,302.11 | 55,666.90 | 54,935.92 | 74.00 |
| Mar 29 2024 | 55,321.47 | -697.24 | -1.24% | 56,089.25 | 56,145.55 | 54,655.00 | 153.00 |
| Mar 28 2024 | 56,018.71 | 1,046.82 | 1.90% | 54,967.43 | 56,623.14 | 54,472.28 | 196.00 |
| Mar 27 2024 | 54,971.89 | -68.04 | -0.12% | 55,063.20 | 56,499.99 | 54,009.60 | 244.00 |
| Mar 26 2024 | 55,039.93 | 86.89 | 0.16% | 54,916.82 | 56,000.00 | 54,600.00 | 285.00 |
| Mar 25 2024 | 54,953.04 | 1,589.77 | 2.98% | 53,289.37 | 56,000.00 | 52,555.00 | 403.00 |
| Mar 24 2024 | 53,363.27 | 2,493.71 | 4.90% | 50,881.75 | 53,670.60 | 50,654.28 | 154.00 |
| Mar 23 2024 | 50,869.56 | 224.06 | 0.44% | 50,651.59 | 52,398.38 | 50,042.85 | 109.00 |
| Mar 22 2024 | 50,645.50 | -1,096.21 | -2.12% | 51,733.67 | 52,742.29 | 49,497.52 | 308.00 |
| Mar 21 2024 | 51,741.71 | -1,375.89 | -2.59% | 53,005.12 | 53,385.20 | 51,021.00 | 238.00 |
| Mar 20 2024 | 53,117.60 | 4,496.38 | 9.25% | 48,800.75 | 53,322.69 | 47,750.00 | 389.00 |
| Mar 19 2024 | 48,621.22 | -4,367.86 | -8.24% | 53,045.36 | 53,427.16 | 48,275.20 | 561.00 |
| Mar 18 2024 | 52,989.08 | -678.19 | -1.26% | 53,564.74 | 54,104.82 | 52,230.00 | 208.00 |
| Mar 17 2024 | 53,667.27 | 2,417.45 | 4.72% | 51,473.45 | 54,026.24 | 50,558.60 | 199.00 |
| Mar 16 2024 | 51,249.82 | -3,104.32 | -5.71% | 54,410.98 | 54,929.14 | 50,874.99 | 244.00 |
| Mar 15 2024 | 54,354.14 | -1,692.08 | -3.02% | 56,094.31 | 56,823.11 | 51,641.14 | 599.00 |
| Mar 14 2024 | 56,046.22 | -982.96 | -1.72% | 57,017.47 | 57,500.00 | 53,832.33 | 318.00 |
| Mar 13 2024 | 57,029.18 | 1,427.26 | 2.57% | 55,548.01 | 57,274.79 | 55,409.45 | 332.00 |
| Mar 12 2024 | 55,601.92 | 101.64 | 0.18% | 55,618.79 | 57,126.04 | 53,807.60 | 459.00 |
| Mar 11 2024 | 55,500.28 | 2,060.68 | 3.86% | 53,439.61 | 56,843.33 | 52,261.39 | 542.00 |
| Mar 10 2024 | 53,439.60 | 215.06 | 0.40% | 53,228.20 | 54,232.58 | 52,857.10 | 199.00 |
| Mar 09 2024 | 53,224.54 | 110.94 | 0.21% | 53,056.53 | 53,419.31 | 52,915.55 | 101.00 |
| Mar 08 2024 | 53,113.60 | 876.01 | 1.68% | 52,238.06 | 54,438.52 | 51,499.99 | 363.00 |
| Mar 07 2024 | 52,237.59 | 350.76 | 0.68% | 51,836.08 | 53,224.91 | 51,500.00 | 289.00 |
| Mar 06 2024 | 51,886.83 | 1,679.04 | 3.34% | 50,308.15 | 53,500.00 | 49,486.22 | 422.00 |
| Mar 05 2024 | 50,207.79 | -3,606.04 | -6.70% | 53,745.49 | 54,123.11 | 42,100.00 | 768.00 |
| Mar 04 2024 | 53,813.83 | 3,947.86 | 7.92% | 49,861.13 | 53,990.00 | 49,121.01 | 592.00 |
| Mar 03 2024 | 49,865.97 | 861.29 | 1.76% | 48,948.28 | 49,968.99 | 48,514.62 | 150.00 |
| Mar 02 2024 | 49,004.68 | -281.70 | -0.57% | 49,261.52 | 49,334.36 | 48,644.65 | 123.00 |
| Mar 01 2024 | 49,286.38 | 836.71 | 1.73% | 48,463.41 | 49,879.98 | 48,087.12 | 293.00 |
| Feb 29 2024 | 48,449.67 | 183.03 | 0.38% | 48,084.23 | 49,826.00 | 46,343.31 | 535.00 |
| Feb 28 2024 | 48,266.64 | 3,443.94 | 7.68% | 44,823.67 | 50,400.00 | 44,600.00 | 723.00 |
| Feb 27 2024 | 44,822.70 | 2,102.23 | 4.92% | 42,763.29 | 45,139.58 | 41,941.19 | 358.00 |
| Feb 26 2024 | 42,720.47 | 1,891.42 | 4.63% | 40,823.66 | 43,193.00 | 40,119.92 | 266.00 |
| Feb 25 2024 | 40,829.05 | 104.60 | 0.26% | 40,723.23 | 41,010.43 | 40,464.10 | 80.00 |
| Feb 24 2024 | 40,724.45 | 697.51 | 1.74% | 40,048.40 | 40,824.81 | 39,928.79 | 77.00 |
| Feb 23 2024 | 40,026.94 | -492.94 | -1.22% | 40,487.67 | 40,683.68 | 39,860.02 | 174.00 |
| Feb 22 2024 | 40,519.88 | -494.45 | -1.21% | 41,015.22 | 41,119.21 | 40,300.02 | 142.00 |
| Feb 21 2024 | 41,014.33 | -392.72 | -0.95% | 41,401.86 | 41,500.00 | 40,150.00 | 236.00 |
| Feb 20 2024 | 41,407.05 | 265.66 | 0.65% | 41,121.82 | 41,813.49 | 40,189.83 | 207.00 |
| Feb 19 2024 | 41,141.39 | -185.57 | -0.45% | 41,333.27 | 41,591.84 | 41,034.04 | 108.00 |
| Feb 18 2024 | 41,326.96 | 296.88 | 0.72% | 41,035.90 | 41,557.70 | 40,667.74 | 70.00 |
| Feb 17 2024 | 41,030.08 | -258.86 | -0.63% | 41,285.88 | 41,342.99 | 40,155.67 | 181.00 |
| Feb 16 2024 | 41,288.94 | 92.74 | 0.23% | 41,174.94 | 41,695.74 | 40,831.50 | 122.00 |
| Feb 15 2024 | 41,196.20 | 170.11 | 0.41% | 41,029.32 | 41,973.73 | 40,650.00 | 240.00 |
| Feb 14 2024 | 41,026.09 | 1,526.91 | 3.87% | 39,469.69 | 41,452.08 | 39,074.16 | 340.00 |
| Feb 13 2024 | 39,499.18 | 119.10 | 0.30% | 39,368.88 | 39,707.58 | 38,325.00 | 229.00 |
| Feb 12 2024 | 39,380.08 | 1,546.85 | 4.09% | 37,783.68 | 39,833.48 | 37,310.00 | 283.00 |
| Feb 11 2024 | 37,833.23 | 381.17 | 1.02% | 37,430.66 | 38,199.59 | 36,857.75 | 232.00 |
| Feb 10 2024 | 37,452.06 | 701.69 | 1.91% | 36,802.20 | 37,947.75 | 36,600.00 | 157.00 |
