Bitcoin (BTCGBP)

BTCGBP Historical Prices

Date Open Close Change Change (%) Low High Volume
Apr 22 2019 4,103.89 4,153.70 48.95 +1.19% 4,040.00 4,300.00 325.00
Apr 21 2019 4,110.00 4,104.75 -4.78 -0.12% 4,040.00 4,442.00 288.00
Apr 20 2019 4,079.40 4,109.53 30.25 +0.74% 4,048.80 4,486.80 337.00
Apr 19 2019 4,077.43 4,079.28 -3.34 -0.08% 4,010.92 4,130.00 352.00
Apr 18 2019 4,008.71 4,082.62 68.51 +1.71% 3,970.00 4,114.48 596.00
Apr 17 2019 3,998.00 4,014.11 16.11 +0.40% 3,970.00 4,138.10 482.00
Apr 16 2019 3,854.42 3,998.00 140.30 +3.64% 3,801.41 4,059.30 449.00
Apr 15 2019 3,974.85 3,857.70 -101.10 -2.55% 3,801.41 4,012.60 501.00
Apr 14 2019 3,896.57 3,958.80 57.61 +1.48% 3,860.01 4,040.10 237.00
Apr 13 2019 3,889.31 3,901.19 27.69 +0.71% 3,860.01 3,995.20 251.00
Apr 12 2019 3,862.89 3,873.50 -13.81 -0.36% 3,762.00 4,100.00 451.00
Apr 11 2019 4,079.83 3,887.31 -173.16 -4.26% 3,801.01 4,222.30 659.00
Apr 10 2019 3,973.58 4,060.47 81.40 +2.05% 3,935.45 4,199.00 681.00
Apr 09 2019 4,063.39 3,979.07 -78.56 -1.94% 3,952.66 4,109.99 464.00
Apr 08 2019 3,985.39 4,057.63 87.52 +2.20% 3,936.20 4,119.50 720.00
Apr 07 2019 3,891.95 3,970.11 70.11 +1.80% 3,870.80 4,045.00 388.00
Apr 06 2019 3,864.46 3,900.00 35.54 +0.92% 3,735.66 4,006.00 410.00
Apr 05 2019 3,750.00 3,864.46 72.96 +1.92% 3,319.70 4,146.50 1,482.00
Apr 04 2019 3,791.50 3,791.50 0.00000000 +0.00% 3,791.50 3,791.50 0.00000000
Apr 03 2019 3,749.69 3,791.50 46.43 +1.24% 3,601.00 4,087.00 1,652.00
Apr 02 2019 3,175.85 3,745.07 569.38 +17.93% 3,174.31 3,999.89 1,392.00
Apr 01 2019 3,147.41 3,175.69 -9.21 -0.29% 3,113.97 3,272.10 568.00
Mar 31 2019 3,186.90 3,184.90 24.90 +0.79% 3,131.20 3,188.40 3.00
Mar 30 2019 3,150.05 3,160.00 7.32 +0.23% 3,064.75 3,180.00 354.00
Mar 29 2019 3,077.81 3,152.68 73.02 +2.37% 3,064.75 3,154.29 492.00
Mar 28 2019 3,047.45 3,079.66 -33.34 -1.07% 2,964.19 3,777.00 468.00
Mar 27 2019 2,975.61 3,113.00 131.82 +4.42% 2,964.19 3,130.00 479.00
Mar 26 2019 2,979.50 2,981.18 5.21 +0.18% 2,941.30 3,064.50 472.00
Mar 25 2019 3,030.82 2,975.97 -55.56 -1.83% 2,934.46 3,110.90 561.00
Mar 24 2019 0.00000000 3,031.53 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
Mar 23 2019 3,030.82 3,031.53 0.710000 +0.02% 3,020.31 3,110.90 62.00
Mar 22 2019 3,045.11 3,030.82 -15.50 -0.51% 3,000.00 3,170.00 363.00
Mar 21 2019 3,066.51 3,046.32 -20.80 -0.68% 3,000.00 3,148.90 453.00
Mar 20 2019 3,019.72 3,067.12 48.44 +1.60% 2,990.01 3,172.70 484.00
Mar 19 2019 3,009.40 3,018.68 8.74 +0.29% 2,990.01 3,200.30 462.00
Mar 18 2019 2,990.74 3,009.94 14.57 +0.49% 2,979.55 3,363.40 427.00
Mar 17 2019 3,003.83 2,995.37 -4.62 -0.15% 2,937.03 3,016.07 241.00
Mar 16 2019 2,941.96 2,999.99 62.11 +2.11% 2,908.79 3,296.80 353.00
Mar 15 2019 2,912.13 2,937.88 23.10 +0.79% 2,870.01 3,005.00 370.00
Mar 14 2019 2,910.88 2,914.78 12.64 +0.44% 2,870.01 3,018.90 488.00
Mar 13 2019 2,958.65 2,902.14 -52.86 -1.79% 2,871.70 3,129.90 460.00
Mar 12 2019 2,915.41 2,955.00 39.00 +1.34% 2,880.01 3,045.20 544.00
Mar 11 2019 3,130.00 2,916.00 -107.90 -3.57% 2,913.00 3,195.00 460.00
Mar 10 2019 0.00000000 3,023.90 5.31 +0.18% 0.00000000 0.00000000 0.00000000
Mar 09 2019 2,962.32 3,018.59 55.35 +1.87% 2,891.82 3,200.00 321.00
Mar 08 2019 2,953.23 2,963.24 10.33 +0.35% 2,891.82 3,010.27 509.00
Mar 07 2019 2,940.63 2,952.91 17.86 +0.61% 2,920.26 2,989.70 468.00
Mar 06 2019 2,928.00 2,935.05 10.06 +0.34% 2,905.00 2,960.50 479.00
Mar 05 2019 2,821.69 2,924.99 103.26 +3.66% 2,791.10 2,948.80 537.00
Mar 04 2019 2,868.43 2,821.73 -48.91 -1.7% 2,791.10 3,049.50 551.00
Mar 03 2019 2,915.00 2,870.64 -39.36 -1.35% 2,860.00 3,119.70 330.00
Mar 02 2019 2,900.01 2,910.00 8.53 +0.29% 2,865.03 2,919.45 293.00
Mar 01 2019 2,870.82 2,901.47 27.71 +0.96% 2,840.10 2,925.18 464.00
Feb 28 2019 3,150.00 2,873.76 4.76 +0.17% 2,840.10 3,150.00 573.00
Feb 27 2019 2,878.96 2,869.00 -7.93 -0.28% 2,765.17 3,088.00 590.00
Feb 26 2019 2,920.14 2,876.93 -51.68 -1.76% 2,865.08 3,090.20 558.00
Feb 25 2019 2,885.43 2,928.61 45.60 +1.58% 2,875.79 3,177.00 627.00
Feb 24 2019 3,183.31 2,883.01 -307.01 -9.62% 2,875.89 3,336.60 777.00
Feb 23 2019 3,168.90 3,190.02 159.52 +5.26% 2,990.00 3,220.00 610.00
Feb 22 2019 3,001.73 3,030.50 37.98 +1.27% 2,990.00 3,040.00 461.00
Feb 21 2019 3,025.83 2,992.52 -33.31 -1.1% 2,965.68 3,166.10 499.00
Feb 20 2019 2,993.02 3,025.83 27.04 +0.90% 2,969.14 3,040.00 496.00
Feb 19 2019 3,011.77 2,998.79 -9.63 -0.32% 2,978.22 3,163.60 617.00
Feb 18 2019 2,815.86 3,008.42 193.08 +6.86% 2,815.05 3,034.78 862.00
Feb 17 2019 2,802.34 2,815.34 10.35 +0.37% 2,787.03 2,856.49 284.00
Feb 16 2019 2,783.50 2,804.99 21.49 +0.77% 2,780.00 2,826.00 312.00
Feb 15 2019 2,791.53 2,783.50 -7.15 -0.26% 2,780.00 2,826.00 426.00
Feb 14 2019 2,795.03 2,790.65 -4.93 -0.18% 2,768.34 2,807.39 467.00
Feb 13 2019 2,794.20 2,795.58 6.56 +0.24% 2,768.34 2,893.00 474.00
Feb 12 2019 2,798.27 2,789.02 -9.00 -0.32% 2,772.90 2,836.80 562.00
Feb 11 2019 2,828.00 2,798.02 -25.65 -0.91% 2,783.00 2,828.08 476.00
Feb 10 2019 2,809.70 2,823.67 13.96 +0.50% 2,780.31 2,829.89 332.00
Feb 09 2019 2,805.93 2,809.71 13.75 +0.49% 2,780.31 2,823.88 379.00
Feb 08 2019 2,604.51 2,795.96 191.76 +7.36% 2,595.00 2,876.00 810.00
Feb 07 2019 2,615.86 2,604.20 -12.08 -0.46% 2,586.60 2,657.81 577.00
Feb 06 2019 2,652.52 2,616.28 -33.11 -1.25% 2,586.60 2,715.10 663.00
Feb 05 2019 2,621.04 2,649.39 26.19 +1.00% 2,614.04 2,654.02 516.00
Feb 04 2019 2,623.99 2,623.20 -0.780000 -0.03% 2,606.34 2,680.38 496.00
Feb 03 2019 2,680.00 2,623.98 -53.78 -2.01% 2,606.34 2,680.38 276.00
Feb 02 2019 2,646.47 2,677.76 24.14 +0.91% 2,631.00 2,680.00 409.00
Feb 01 2019 2,612.00 2,653.62 42.91 +1.64% 2,578.38 2,658.68 577.00
Jan 31 2019 2,630.79 2,610.71 -21.30 -0.81% 2,589.33 2,651.74 654.00
Jan 30 2019 2,614.99 2,632.01 18.01 +0.69% 2,556.00 2,656.52 619.00
Jan 29 2019 2,610.90 2,614.00 -1.17 -0.04% 2,556.00 2,704.48 829.00
Jan 28 2019 2,703.26 2,615.17 -90.91 -3.36% 2,575.00 2,867.30 997.00
Jan 27 2019 2,728.02 2,706.08 -23.81 -0.87% 2,674.38 2,871.10 413.00
Jan 26 2019 2,712.31 2,729.89 17.58 +0.65% 2,699.58 2,760.00 399.00
Jan 25 2019 2,733.59 2,712.31 -17.70 -0.65% 2,699.58 3,140.90 499.00
Jan 24 2019 2,721.15 2,730.01 9.43 +0.35% 2,705.02 2,759.98 503.00
Jan 23 2019 2,770.37 2,720.58 -49.45 -1.79% 2,664.00 2,792.68 627.00
Your Recent History
COIN
BTCGBP
Bitcoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190423 02:32:17