Register for real-time alerts, custom portfolio, and market movers
BTCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 07 2023 | 34,425.65 | -472.53 | -1.35% | 34,860.28 | 35,678.73 | 34,070.20 | 584.00 |
| Dec 06 2023 | 34,898.18 | -129.89 | -0.37% | 34,995.88 | 35,462.85 | 34,483.89 | 608.00 |
| Dec 05 2023 | 35,028.07 | 1,815.11 | 5.47% | 33,149.26 | 35,333.00 | 32,822.34 | 814.00 |
| Dec 04 2023 | 33,212.96 | 1,748.00 | 5.56% | 31,491.28 | 33,582.03 | 30,782.00 | 852.00 |
| Dec 03 2023 | 31,464.96 | 400.35 | 1.29% | 31,041.96 | 31,853.01 | 30,750.00 | 310.00 |
| Dec 02 2023 | 31,064.61 | 609.45 | 2.00% | 30,480.78 | 31,389.76 | 30,431.79 | 222.00 |
| Dec 01 2023 | 30,455.16 | 572.32 | 1.92% | 29,851.22 | 31,280.59 | 29,770.59 | 515.00 |
| Nov 30 2023 | 29,882.84 | 65.70 | 0.22% | 29,820.58 | 30,044.06 | 29,655.89 | 290.00 |
| Nov 29 2023 | 29,817.14 | 38.46 | 0.13% | 29,769.50 | 30,335.85 | 29,625.91 | 417.00 |
| Nov 28 2023 | 29,778.68 | 307.28 | 1.04% | 29,508.42 | 30,279.33 | 29,238.60 | 361.00 |
| Nov 27 2023 | 29,471.40 | -294.70 | -0.99% | 29,735.01 | 30,347.77 | 29,124.10 | 458.00 |
| Nov 26 2023 | 29,766.10 | -244.39 | -0.81% | 30,004.57 | 30,026.74 | 29,505.08 | 137.00 |
| Nov 25 2023 | 30,010.49 | 93.80 | 0.31% | 29,920.13 | 30,079.28 | 29,833.76 | 118.00 |
| Nov 24 2023 | 29,916.69 | 144.57 | 0.49% | 29,793.95 | 30,537.84 | 29,748.09 | 386.00 |
| Nov 23 2023 | 29,772.12 | -207.19 | -0.69% | 29,986.29 | 30,451.87 | 29,419.26 | 226.00 |
| Nov 22 2023 | 29,979.31 | 1,292.77 | 4.51% | 28,566.63 | 30,300.00 | 28,429.20 | 574.00 |
| Nov 21 2023 | 28,686.54 | -1,308.38 | -4.36% | 29,959.95 | 30,442.68 | 28,653.00 | 512.00 |
| Nov 20 2023 | 29,994.92 | -86.39 | -0.29% | 30,019.29 | 30,237.23 | 29,455.00 | 403.00 |
| Nov 19 2023 | 30,081.31 | 674.15 | 2.29% | 29,388.66 | 30,140.41 | 29,021.84 | 150.00 |
| Nov 18 2023 | 29,407.16 | 47.68 | 0.16% | 29,414.02 | 29,647.36 | 29,083.01 | 176.00 |
| Nov 17 2023 | 29,359.48 | 179.57 | 0.62% | 29,136.89 | 29,615.77 | 28,917.86 | 405.00 |
| Nov 16 2023 | 29,179.91 | -1,285.15 | -4.22% | 30,488.08 | 30,566.35 | 28,610.94 | 589.00 |
| Nov 15 2023 | 30,465.06 | 1,982.07 | 6.96% | 28,486.14 | 30,533.33 | 28,335.20 | 533.00 |
| Nov 14 2023 | 28,482.99 | -1,287.72 | -4.33% | 29,700.00 | 29,949.96 | 27,900.00 | 544.00 |
| Nov 13 2023 | 29,770.71 | -562.58 | -1.85% | 30,330.90 | 30,620.93 | 29,600.00 | 382.00 |
| Nov 12 2023 | 30,333.29 | -80.80 | -0.27% | 30,474.01 | 30,543.61 | 29,830.85 | 179.00 |
| Nov 11 2023 | 30,414.09 | 72.12 | 0.24% | 30,546.90 | 30,613.00 | 29,868.56 | 206.00 |
| Nov 10 2023 | 30,341.97 | 247.58 | 0.82% | 30,057.66 | 30,713.48 | 29,444.63 | 502.00 |
| Nov 09 2023 | 30,094.39 | 954.00 | 3.27% | 29,051.42 | 30,952.96 | 28,336.87 | 931.00 |
| Nov 08 2023 | 29,140.39 | 315.35 | 1.09% | 28,820.00 | 29,407.59 | 27,110.69 | 364.00 |
| Nov 07 2023 | 28,825.04 | 1,881.32 | 6.98% | 28,418.22 | 29,229.67 | 26,656.85 | 356.00 |
| Nov 06 2023 | 26,943.72 | -1,427.98 | -5.03% | 28,340.00 | 28,487.65 | 26,743.32 | 280.00 |
| Nov 05 2023 | 28,371.70 | -2.34 | -0.01% | 28,397.60 | 28,616.10 | 27,119.59 | 189.00 |
| Nov 04 2023 | 28,374.04 | 294.92 | 1.05% | 28,051.37 | 28,542.03 | 27,973.76 | 154.00 |
| Nov 03 2023 | 28,079.12 | -593.17 | -2.07% | 28,634.90 | 28,659.50 | 27,752.30 | 431.00 |
| Nov 02 2023 | 28,672.29 | -456.67 | -1.57% | 29,143.17 | 29,508.80 | 28,200.00 | 573.00 |
| Nov 01 2023 | 29,128.96 | 589.46 | 2.07% | 28,387.00 | 29,400.00 | 28,073.38 | 500.00 |
| Oct 31 2023 | 28,539.50 | 173.09 | 0.61% | 28,365.85 | 28,611.36 | 28,042.97 | 330.00 |
| Oct 30 2023 | 28,366.41 | -154.69 | -0.54% | 28,543.53 | 28,740.00 | 28,074.03 | 525.00 |
| Oct 29 2023 | 28,521.10 | 361.54 | 1.28% | 28,150.61 | 28,717.13 | 27,579.91 | 187.00 |
| Oct 28 2023 | 28,159.56 | 175.43 | 0.63% | 27,980.80 | 28,432.75 | 27,279.89 | 178.00 |
| Oct 27 2023 | 27,984.13 | -152.48 | -0.54% | 28,147.48 | 28,263.07 | 27,523.52 | 429.00 |
| Oct 26 2023 | 28,136.61 | -347.70 | -1.22% | 28,514.98 | 28,835.19 | 27,860.73 | 480.00 |
| Oct 25 2023 | 28,484.31 | 678.95 | 2.44% | 27,897.34 | 28,950.00 | 27,693.73 | 565.00 |
| Oct 24 2023 | 27,805.36 | 1,020.04 | 3.81% | 26,982.75 | 28,676.24 | 26,831.27 | 1,015.00 |
| Oct 23 2023 | 26,785.32 | 2,178.92 | 8.86% | 24,679.90 | 28,000.00 | 24,031.45 | 1,276.00 |
| Oct 22 2023 | 24,606.40 | 186.88 | 0.77% | 24,412.06 | 24,750.00 | 24,187.04 | 194.00 |
| Oct 21 2023 | 24,419.52 | 378.79 | 1.58% | 24,031.58 | 24,590.08 | 23,600.00 | 302.00 |
| Oct 20 2023 | 24,040.73 | 409.56 | 1.73% | 23,700.00 | 24,661.90 | 23,510.50 | 529.00 |
| Oct 19 2023 | 23,631.17 | 408.66 | 1.76% | 23,217.80 | 23,800.98 | 23,067.50 | 442.00 |
| Oct 18 2023 | 23,222.51 | 38.22 | 0.16% | 23,352.00 | 23,783.30 | 22,947.44 | 342.00 |
| Oct 17 2023 | 23,184.29 | 91.72 | 0.40% | 23,130.00 | 23,513.00 | 22,959.00 | 459.00 |
| Oct 16 2023 | 23,092.57 | 732.81 | 3.28% | 22,352.36 | 24,700.00 | 22,333.54 | 709.00 |
| Oct 15 2023 | 22,359.76 | 225.50 | 1.02% | 22,130.16 | 22,467.36 | 22,089.95 | 153.00 |
| Oct 14 2023 | 22,134.26 | 20.63 | 0.09% | 22,128.20 | 22,252.38 | 22,088.74 | 110.00 |
| Oct 13 2023 | 22,113.63 | 157.47 | 0.72% | 21,959.82 | 22,357.85 | 21,923.19 | 296.00 |
| Oct 12 2023 | 21,956.16 | 162.04 | 0.74% | 21,807.27 | 21,984.85 | 21,688.83 | 254.00 |
| Oct 11 2023 | 21,794.12 | -524.59 | -2.35% | 22,354.02 | 22,409.21 | 21,607.64 | 439.00 |
| Oct 10 2023 | 22,318.71 | -205.28 | -0.91% | 22,532.49 | 22,715.12 | 22,231.57 | 245.00 |
| Oct 09 2023 | 22,523.99 | -347.98 | -1.52% | 22,857.61 | 22,978.17 | 22,355.90 | 363.00 |
| Oct 08 2023 | 22,871.97 | -5.89 | -0.03% | 22,883.53 | 23,041.33 | 22,677.96 | 147.00 |
| Oct 07 2023 | 22,877.86 | 30.14 | 0.13% | 22,835.58 | 22,929.88 | 22,778.36 | 103.00 |
| Oct 06 2023 | 22,847.72 | 329.37 | 1.46% | 22,524.71 | 23,100.00 | 22,423.72 | 393.00 |
| Oct 05 2023 | 22,518.35 | -379.10 | -1.66% | 22,877.51 | 23,159.00 | 22,470.00 | 389.00 |
| Oct 04 2023 | 22,897.45 | 168.14 | 0.74% | 22,699.95 | 22,926.65 | 22,532.35 | 282.00 |
| Oct 03 2023 | 22,729.31 | -102.75 | -0.45% | 22,781.31 | 22,989.53 | 22,494.79 | 284.00 |
| Oct 02 2023 | 22,832.06 | -189.90 | -0.82% | 22,980.00 | 23,620.09 | 22,589.38 | 573.00 |
| Oct 01 2023 | 23,021.96 | 899.37 | 4.07% | 22,105.64 | 23,065.47 | 22,000.00 | 290.00 |
| Sep 30 2023 | 22,122.59 | 56.21 | 0.25% | 22,046.70 | 22,335.95 | 22,036.96 | 139.00 |
| Sep 29 2023 | 22,066.38 | -74.39 | -0.34% | 22,140.18 | 22,436.88 | 21,800.00 | 309.00 |
| Sep 28 2023 | 22,140.77 | 423.02 | 1.95% | 21,725.84 | 22,343.80 | 21,618.66 | 457.00 |
| Sep 27 2023 | 21,717.75 | 144.04 | 0.67% | 21,581.42 | 22,098.10 | 21,322.73 | 484.00 |
| Sep 26 2023 | 21,573.71 | 52.43 | 0.24% | 21,519.74 | 21,910.33 | 21,435.93 | 314.00 |
| Sep 25 2023 | 21,521.28 | 72.03 | 0.34% | 21,412.28 | 22,001.64 | 21,229.40 | 318.00 |
| Sep 24 2023 | 21,449.25 | -277.64 | -1.28% | 21,747.59 | 22,309.30 | 21,350.00 | 262.00 |
| Sep 23 2023 | 21,726.89 | -4.76 | -0.02% | 21,744.17 | 22,267.59 | 21,679.55 | 147.00 |
| Sep 22 2023 | 21,731.65 | 106.11 | 0.49% | 21,632.47 | 22,314.65 | 21,560.13 | 296.00 |
| Sep 21 2023 | 21,625.54 | -392.22 | -1.78% | 21,989.68 | 22,584.45 | 21,489.60 | 359.00 |
| Sep 20 2023 | 22,017.76 | 59.77 | 0.27% | 21,961.88 | 22,763.76 | 21,705.00 | 475.00 |
| Sep 19 2023 | 21,957.99 | 358.95 | 1.66% | 21,618.24 | 22,253.17 | 21,536.70 | 442.00 |
| Sep 18 2023 | 21,599.04 | 205.78 | 0.96% | 21,403.94 | 22,148.85 | 21,290.00 | 464.00 |
| Sep 17 2023 | 21,393.26 | -63.36 | -0.30% | 22,037.25 | 22,084.64 | 21,324.94 | 138.00 |
| Sep 16 2023 | 21,456.62 | -54.43 | -0.25% | 21,477.82 | 22,198.84 | 21,372.16 | 178.00 |
| Sep 15 2023 | 21,511.05 | 112.90 | 0.53% | 21,391.88 | 22,089.82 | 21,144.30 | 281.00 |
| Sep 14 2023 | 21,398.15 | 404.39 | 1.93% | 20,999.35 | 22,222.00 | 20,917.65 | 469.00 |
| Sep 13 2023 | 20,993.76 | 296.30 | 1.43% | 20,691.50 | 21,702.44 | 20,625.22 | 376.00 |
| Sep 12 2023 | 20,697.46 | 602.48 | 3.00% | 20,697.66 | 21,807.55 | 20,106.84 | 582.00 |
| Sep 11 2023 | 20,094.98 | -606.30 | -2.93% | 20,654.00 | 21,297.19 | 19,919.62 | 585.00 |
| Sep 10 2023 | 20,701.28 | -88.74 | -0.43% | 21,351.00 | 21,450.14 | 20,541.41 | 271.00 |
| Sep 09 2023 | 20,790.02 | -0.780 | 0.00% | 20,788.23 | 21,409.92 | 20,716.95 | 172.00 |
