currencies.zone

History BTC / GBP

The BTC/GBP history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Latest rate9,623.187218
Inverse rate0.000104
Average12,117.046141
Change-42.08%
Observations273
Download CSV
DateOpenCloseHighLow
Sunday, August 9, 20269,634.3416359,623.1872189,640.6574319,588.290759
Saturday, August 8, 20269,630.4917429,633.7780669,668.7767279,602.132993
Friday, August 7, 20269,522.0259279,630.1421209,701.3170639,498.966643
Thursday, August 6, 20269,571.3980459,522.0061619,621.6355659,497.759373
Wednesday, August 5, 20269,490.0333719,570.4252549,623.2939229,456.674829
Tuesday, August 4, 20269,396.7910999,485.2740359,546.1317579,370.029480
Monday, August 3, 20269,402.0472179,398.4124609,481.2621269,215.612473
Sunday, August 2, 20269,297.0488759,403.4872339,437.9438669,294.354211
Saturday, August 1, 20269,305.1765009,305.4381859,354.1093599,219.022273
Friday, July 31, 20269,597.5514089,312.9144309,700.5247999,239.074075
Thursday, July 30, 20269,460.9361839,581.8367879,633.0783439,405.463386
Wednesday, July 29, 20269,439.9129779,445.3479309,553.3166799,341.601749
Tuesday, July 28, 20269,411.2375049,433.0769679,456.0512109,262.266362
Monday, July 27, 20269,657.6246609,418.8184119,704.5889219,394.812903
Sunday, July 26, 20269,497.0000249,648.8821859,673.0218169,485.432637
Saturday, July 25, 20269,479.6413239,511.1896489,522.1706149,414.487574
Friday, July 24, 20269,612.5081719,466.0626069,729.0335319,398.488367
Thursday, July 23, 20269,763.5384529,604.2542839,790.4582909,543.523472
Wednesday, July 22, 20269,820.1238379,760.1766719,847.8623949,673.558570
Tuesday, July 21, 20269,641.2541579,829.8928399,889.7452529,624.224649
Monday, July 20, 20269,551.0398839,631.6023599,706.2707099,408.695499
Sunday, July 19, 20269,567.9995549,551.9829209,584.3316879,487.030447
Saturday, July 18, 20269,441.7864049,574.3900729,577.3308569,421.115299
Friday, July 17, 20269,431.9127029,441.8279619,516.4303199,218.228883
Thursday, July 16, 20269,555.3040259,418.8676109,587.5755049,405.951174
Wednesday, July 15, 20269,597.7969569,561.2386989,678.7320889,521.412055
Tuesday, July 14, 20269,193.2918939,594.6991829,607.9960119,188.703636
Monday, July 13, 20269,404.4061969,180.4883889,490.5056049,111.143879
Sunday, July 12, 20269,413.4821949,408.5854039,480.1425369,386.244622
Thursday, July 9, 20269,166.1366659,303.9190949,337.7514839,076.096397
Wednesday, July 8, 20269,304.4500799,152.1611639,365.2170329,039.713415
Tuesday, July 7, 20269,420.1135579,317.4840729,458.8327799,218.349477
Monday, July 6, 20269,351.5132399,416.8477089,505.5134539,016.720068
Sunday, July 5, 20269,293.3828619,360.9703209,418.1197839,193.941679
Thursday, July 2, 20268,839.0492619,057.1400699,150.3219068,769.455337
Wednesday, July 1, 20268,619.4762888,831.6149539,011.1816028,499.568177
Tuesday, June 30, 20268,851.9271668,619.7095308,857.3389698,553.129487
Monday, June 29, 20268,761.5974368,852.2106368,932.2802508,663.475445
Sunday, June 28, 20268,817.3511048,757.3317278,889.7776248,661.317157
Thursday, June 25, 20268,982.6319088,795.5340389,111.7682778,536.308542
Wednesday, June 24, 20269,228.7233588,983.0829399,292.7478898,693.645921
Tuesday, June 23, 20269,418.6735399,229.4580099,454.5747959,115.347184
Monday, June 22, 20269,335.1228969,440.1219989,675.1053269,334.051553
Sunday, June 21, 20269,491.2277799,342.7797759,530.2689259,340.336277
Thursday, June 18, 20269,517.4252669,292.3902699,564.3001519,189.661769
Wednesday, June 17, 20269,708.2270739,533.3048549,819.8406619,452.277854
Tuesday, June 16, 20269,810.1970129,708.2582899,904.7847799,665.996654
Monday, June 15, 20269,724.8941359,810.4928679,952.3654169,666.395772
Sunday, June 14, 20269,521.1602029,711.8534499,717.6741439,404.969757
Friday, June 12, 20269,395.2275429,396.9620619,516.8658949,276.785686
Thursday, June 11, 20269,069.2761479,381.0134119,423.9467069,069.141816
Wednesday, June 10, 20269,101.9869609,073.3538169,271.0634178,975.714004
Tuesday, June 9, 20269,316.0413839,102.0717469,374.0995928,971.087066
Monday, June 8, 20269,323.6360319,325.3402129,462.4613229,196.938013
Sunday, June 7, 20268,996.6655519,347.3533209,478.6848458,975.547379
Thursday, June 4, 20269,451.5495159,419.2920279,546.6812799,055.252131
Wednesday, June 3, 20269,852.5688879,456.7110779,957.2964609,456.018025
Tuesday, June 2, 202610,547.0161389,864.19470710,549.0749179,778.957560
Monday, June 1, 202610,876.60197910,542.46487010,934.15695110,435.995448
Sunday, May 31, 202610,900.32060610,874.59531010,959.40103510,835.478542
Thursday, May 28, 202610,965.34703610,846.89941810,983.12927410,693.032522
Wednesday, May 27, 202611,185.65300210,967.23653311,213.53289010,935.393453
Tuesday, May 26, 202611,388.17087611,173.84864311,492.90742311,136.084771
Monday, May 25, 202611,329.91779011,373.89522711,451.16245711,308.122818
Sunday, May 24, 202611,284.22366211,329.91779011,387.52527711,188.445365
Thursday, May 21, 202611,387.35912111,398.62910511,481.15621111,268.715925
Wednesday, May 20, 202611,285.85458011,390.01167511,436.74307411,243.827569
Tuesday, May 19, 202611,292.79501611,262.88177911,373.70313111,164.776404
Monday, May 18, 202611,386.22670311,316.78966411,433.72325511,180.768299
Sunday, May 17, 202611,474.70894011,371.28498511,549.91121111,276.422517
Thursday, May 14, 202611,683.97599311,945.47614612,086.36150111,629.847737
Wednesday, May 13, 202611,850.85526611,674.19392211,968.64445211,592.964999
Tuesday, May 12, 202612,032.59036611,848.86548212,038.79220611,753.843303
Monday, May 11, 202612,088.51610612,028.06546512,121.05956911,840.146022
Sunday, May 10, 202611,861.71757512,078.36640012,121.19298511,804.151725
Thursday, May 7, 202611,972.36588811,763.75305312,010.02012911,686.774200
Wednesday, May 6, 202611,882.35735111,955.29772412,155.66179911,855.971953
Tuesday, May 5, 202611,687.02223311,848.58991611,969.29070011,681.758310
Monday, May 4, 202611,499.31038711,687.83413511,821.72185611,452.117395
Sunday, May 3, 202611,520.57533511,503.21905511,629.78556211,435.090392
Friday, May 1, 202611,177.28015311,450.60439811,556.65583711,174.616888
Thursday, April 30, 202611,099.35582411,176.35368511,221.34424611,032.030756
Wednesday, April 29, 202611,166.46236711,082.43243211,390.85450310,962.862050
Tuesday, April 28, 202611,315.42949711,166.62361811,332.35844711,067.599089
Monday, April 27, 202611,529.13961811,339.42416511,650.37374911,209.670804
Sunday, April 26, 202611,353.75285211,506.53769411,545.45333711,313.052056
Thursday, April 23, 202611,456.76421811,466.29807711,526.06724811,266.176369
Wednesday, April 22, 202611,188.74256811,459.67290011,645.02772711,160.220453
Tuesday, April 21, 202611,123.74355511,194.10851611,271.62187810,968.709914
Monday, April 20, 202610,833.19890711,129.24629311,232.34071910,821.657897

About these data

The BTC/GBP history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Reference data supplied by our market data provider. It is not financial advice.

Choose a currency