Register for real-time alerts, custom portfolio, and market movers
BTCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 52,172.86 | -610.24 | -1.16% | 52,824.87 | 54,755.00 | 51,888.19 | 10.00 |
| May 05 2024 | 52,783.10 | 191.65 | 0.36% | 52,679.94 | 53,425.72 | 51,771.50 | 10.00 |
| May 04 2024 | 52,591.45 | 612.34 | 1.18% | 51,998.79 | 53,259.12 | 51,633.18 | 10.00 |
| May 03 2024 | 51,979.11 | 3,083.50 | 6.31% | 48,966.00 | 52,173.98 | 48,702.19 | 10.00 |
| May 02 2024 | 48,895.61 | 555.04 | 1.15% | 48,383.87 | 50,000.23 | 47,481.90 | 10.00 |
| May 01 2024 | 48,340.57 | -1,883.72 | -3.75% | 50,342.44 | 50,345.52 | 47,429.44 | 10.00 |
| Apr 30 2024 | 50,224.29 | -2,954.63 | -5.56% | 53,212.61 | 53,877.19 | 49,605.20 | 10.00 |
| Apr 29 2024 | 53,178.92 | 812.36 | 1.55% | 52,392.45 | 53,388.37 | 51,533.10 | 10.00 |
| Apr 28 2024 | 52,366.56 | -506.86 | -0.96% | 52,922.92 | 53,554.75 | 52,321.84 | 10.00 |
| Apr 27 2024 | 52,873.42 | -357.27 | -0.67% | 53,143.28 | 53,255.20 | 51,989.74 | 10.00 |
| Apr 26 2024 | 53,230.69 | -739.93 | -1.37% | 53,938.22 | 54,000.99 | 52,843.75 | 10.00 |
| Apr 25 2024 | 53,970.62 | 25.53 | 0.05% | 53,987.76 | 54,346.44 | 51,598.81 | 10.00 |
| Apr 24 2024 | 53,945.09 | -1,803.82 | -3.24% | 55,736.54 | 56,642.83 | 53,301.35 | 10.00 |
| Apr 23 2024 | 55,748.91 | -359.63 | -0.64% | 56,074.83 | 56,391.26 | 55,427.31 | 10.00 |
| Apr 22 2024 | 56,108.54 | 1,923.14 | 3.55% | 54,188.43 | 56,532.81 | 54,005.21 | 10.00 |
| Apr 21 2024 | 54,185.40 | -280.50 | -0.52% | 54,450.28 | 54,906.24 | 53,755.35 | 10.00 |
| Apr 20 2024 | 54,465.90 | 1,256.89 | 2.36% | 53,204.49 | 54,818.22 | 52,853.70 | 10.00 |
| Apr 19 2024 | 53,209.01 | 44.20 | 0.08% | 53,253.41 | 54,634.99 | 50,177.95 | 11.00 |
| Apr 18 2024 | 53,164.81 | 2,208.68 | 4.33% | 51,022.84 | 54,165.54 | 50,584.36 | 10.00 |
| Apr 17 2024 | 50,956.13 | -2,081.24 | -3.92% | 53,111.21 | 53,488.04 | 49,938.04 | 10.00 |
| Apr 16 2024 | 53,037.37 | 117.76 | 0.22% | 52,796.99 | 53,396.31 | 51,920.06 | 9.00 |
| Apr 15 2024 | 52,919.61 | -2,089.19 | -3.80% | 54,493.06 | 55,898.96 | 52,329.06 | 13.00 |
| Apr 14 2024 | 55,008.80 | 1,063.06 | 1.97% | 53,986.09 | 55,409.30 | 52,395.89 | 16.00 |
| Apr 13 2024 | 53,945.74 | -2,334.88 | -4.15% | 56,373.76 | 57,131.74 | 51,496.83 | 16.00 |
| Apr 12 2024 | 56,280.62 | -1,905.99 | -3.28% | 58,196.84 | 58,245.57 | 55,193.92 | 14.00 |
| Apr 11 2024 | 58,186.61 | 544.59 | 0.94% | 58,196.33 | 58,370.85 | 57,496.66 | 15.00 |
| Apr 10 2024 | 57,642.02 | 691.71 | 1.21% | 57,006.81 | 57,912.96 | 56,178.00 | 16.00 |
| Apr 09 2024 | 56,950.31 | -2,315.32 | -3.91% | 59,268.92 | 59,293.84 | 56,474.86 | 15.00 |
| Apr 08 2024 | 59,265.63 | 1,845.82 | 3.21% | 57,435.77 | 59,500.00 | 57,381.57 | 15.00 |
| Apr 07 2024 | 57,419.81 | 378.99 | 0.66% | 56,951.04 | 57,877.13 | 55,389.96 | 16.00 |
| Apr 06 2024 | 57,040.82 | 1,150.63 | 2.06% | 55,950.24 | 57,185.35 | 54,131.48 | 16.00 |
| Apr 05 2024 | 55,890.19 | -387.88 | -0.69% | 56,205.29 | 56,599.76 | 52,997.49 | 17.00 |
| Apr 04 2024 | 56,278.07 | 1,453.44 | 2.65% | 54,374.97 | 56,918.30 | 52,028.09 | 18.00 |
| Apr 03 2024 | 54,824.63 | 300.73 | 0.55% | 54,458.90 | 55,711.08 | 52,635.71 | 17.00 |
| Apr 02 2024 | 54,523.90 | -2,870.26 | -5.00% | 57,400.66 | 57,569.99 | 53,317.45 | 13.00 |
| Apr 01 2024 | 57,394.16 | -1,452.30 | -2.47% | 58,845.40 | 58,848.39 | 56,381.51 | 13.00 |
| Mar 31 2024 | 58,846.46 | 850.81 | 1.47% | 57,985.60 | 58,850.00 | 57,962.72 | 12.00 |
| Mar 30 2024 | 57,995.65 | -72.84 | -0.13% | 58,042.00 | 58,691.46 | 55,926.92 | 13.00 |
| Mar 29 2024 | 58,068.49 | -726.95 | -1.24% | 58,837.47 | 58,859.02 | 56,265.62 | 14.00 |
| Mar 28 2024 | 58,795.44 | 1,345.27 | 2.34% | 57,416.98 | 59,284.97 | 57,193.46 | 14.00 |
| Mar 27 2024 | 57,450.17 | -551.88 | -0.95% | 58,024.77 | 58,860.00 | 56,692.62 | 12.00 |
| Mar 26 2024 | 58,002.05 | 50.48 | 0.09% | 57,931.52 | 59,022.46 | 56,922.74 | 14.00 |
| Mar 25 2024 | 57,951.57 | 2,790.99 | 5.06% | 55,158.03 | 58,823.29 | 54,865.95 | 15.00 |
| Mar 24 2024 | 55,160.58 | 2,340.26 | 4.43% | 52,746.41 | 55,455.00 | 52,715.21 | 18.00 |
| Mar 23 2024 | 52,820.32 | 165.98 | 0.32% | 52,711.41 | 54,255.00 | 52,266.77 | 18.00 |
| Mar 22 2024 | 52,654.34 | -901.57 | -1.68% | 53,481.98 | 55,053.94 | 51,297.13 | 19.00 |
| Mar 21 2024 | 53,555.91 | -828.05 | -1.52% | 54,410.27 | 55,454.54 | 52,418.26 | 20.00 |
| Mar 20 2024 | 54,383.96 | 3,772.86 | 7.45% | 50,637.57 | 54,914.86 | 49,539.34 | 23.00 |
| Mar 19 2024 | 50,611.10 | -4,106.93 | -7.51% | 54,738.24 | 55,122.12 | 50,035.26 | 22.00 |
| Mar 18 2024 | 54,718.03 | -654.45 | -1.18% | 55,440.34 | 56,510.22 | 53,877.30 | 21.00 |
| Mar 17 2024 | 55,372.48 | 1,874.50 | 3.50% | 53,481.77 | 56,416.14 | 52,182.87 | 24.00 |
| Mar 16 2024 | 53,497.98 | -2,704.68 | -4.81% | 56,287.65 | 57,218.81 | 53,183.52 | 24.00 |
| Mar 15 2024 | 56,202.66 | -1,558.98 | -2.70% | 57,790.71 | 59,406.05 | 54,228.26 | 27.00 |
| Mar 14 2024 | 57,761.64 | -1,051.78 | -1.79% | 58,781.64 | 60,000.00 | 55,672.11 | 27.00 |
| Mar 13 2024 | 58,813.42 | 1,017.55 | 1.76% | 57,671.30 | 60,000.00 | 57,424.83 | 27.00 |
| Mar 12 2024 | 57,795.87 | 1,067.11 | 1.88% | 57,958.18 | 59,015.65 | 55,250.60 | 28.00 |
| Mar 11 2024 | 56,728.76 | 921.72 | 1.65% | 55,811.31 | 59,589.67 | 55,200.00 | 28.00 |
| Mar 10 2024 | 55,807.04 | 1,004.64 | 1.83% | 54,800.84 | 55,818.45 | 54,753.07 | 28.00 |
| Mar 09 2024 | 54,802.40 | -84.69 | -0.15% | 54,901.86 | 54,920.53 | 54,742.36 | 28.00 |
| Mar 08 2024 | 54,887.09 | 587.85 | 1.08% | 54,230.26 | 55,511.42 | 53,839.27 | 28.00 |
| Mar 07 2024 | 54,299.24 | 248.48 | 0.46% | 54,017.45 | 54,676.17 | 53,296.45 | 28.00 |
| Mar 06 2024 | 54,050.76 | 2,358.09 | 4.56% | 51,621.21 | 54,796.12 | 51,299.15 | 29.00 |
| Mar 05 2024 | 51,692.67 | -3,061.01 | -5.59% | 54,714.92 | 56,864.31 | 48,611.00 | 28.00 |
| Mar 04 2024 | 54,753.68 | 3,810.33 | 7.48% | 50,928.17 | 55,000.00 | 50,822.35 | 28.00 |
| Mar 03 2024 | 50,943.35 | -87.89 | -0.17% | 51,011.61 | 51,575.00 | 49,741.30 | 28.00 |
| Mar 02 2024 | 51,031.24 | 35.90 | 0.07% | 50,949.64 | 51,488.22 | 49,955.97 | 29.00 |
| Mar 01 2024 | 50,995.34 | 1,075.88 | 2.16% | 49,941.90 | 51,031.86 | 49,532.99 | 28.00 |
| Feb 29 2024 | 49,919.46 | -793.31 | -1.56% | 50,773.73 | 51,226.23 | 48,221.48 | 28.00 |
| Feb 28 2024 | 50,712.77 | 4,699.27 | 10.21% | 46,020.90 | 51,261.02 | 45,780.22 | 28.00 |
| Feb 27 2024 | 46,013.50 | 1,821.21 | 4.12% | 44,140.75 | 46,810.09 | 43,500.00 | 28.00 |
| Feb 26 2024 | 44,192.29 | 2,235.95 | 5.33% | 41,960.45 | 44,411.42 | 41,321.29 | 29.00 |
| Feb 25 2024 | 41,956.34 | -49.29 | -0.12% | 42,028.18 | 42,213.73 | 41,626.99 | 28.00 |
| Feb 24 2024 | 42,005.63 | 547.02 | 1.32% | 41,498.38 | 42,200.00 | 41,414.71 | 28.00 |
| Feb 23 2024 | 41,458.61 | -619.81 | -1.47% | 42,066.43 | 42,111.07 | 41,401.08 | 28.00 |
| Feb 22 2024 | 42,078.42 | -26.19 | -0.06% | 42,087.82 | 42,111.37 | 42,024.99 | 28.00 |
| Feb 21 2024 | 42,104.61 | -796.80 | -1.86% | 42,926.87 | 42,953.36 | 41,600.00 | 29.00 |
| Feb 20 2024 | 42,901.41 | 430.47 | 1.01% | 42,494.50 | 42,954.23 | 41,600.00 | 29.00 |
| Feb 19 2024 | 42,470.94 | -14.99 | -0.04% | 42,607.13 | 42,949.63 | 42,000.00 | 28.00 |
| Feb 18 2024 | 42,485.93 | 326.33 | 0.77% | 42,268.06 | 42,926.31 | 41,803.56 | 29.00 |
| Feb 17 2024 | 42,159.60 | -652.05 | -1.52% | 42,713.64 | 42,825.97 | 41,418.67 | 28.00 |
| Feb 16 2024 | 42,811.65 | 288.31 | 0.68% | 42,518.34 | 43,439.00 | 42,167.65 | 28.00 |
| Feb 15 2024 | 42,523.34 | 210.72 | 0.50% | 42,320.09 | 43,438.99 | 41,951.05 | 28.00 |
| Feb 14 2024 | 42,312.62 | 1,826.98 | 4.51% | 40,454.27 | 42,419.47 | 40,238.76 | 29.00 |
| Feb 13 2024 | 40,485.64 | -0.620 | 0.00% | 40,373.56 | 41,156.33 | 38,839.61 | 27.00 |
| Feb 12 2024 | 40,486.26 | 1,235.71 | 3.15% | 39,268.72 | 40,587.64 | 38,449.96 | 29.00 |
| Feb 11 2024 | 39,250.55 | 640.67 | 1.66% | 38,668.94 | 40,000.00 | 38,477.55 | 28.00 |
| Feb 10 2024 | 38,609.88 | -54.86 | -0.14% | 38,618.08 | 38,837.56 | 37,816.00 | 28.00 |
| Feb 09 2024 | 38,664.74 | 1,246.73 | 3.33% | 37,464.71 | 39,398.84 | 37,271.92 | 28.00 |
| Feb 08 2024 | 37,418.01 | 941.28 | 2.58% | 36,505.60 | 37,500.00 | 36,146.97 | 28.00 |
| Feb 07 2024 | 36,476.73 | 939.72 | 2.64% | 35,470.27 | 36,542.45 | 35,107.07 | 28.00 |
