BTCGBP

Bitcoin Historical Data - BTCGBP

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCGBP Crypto 791,286,311,274 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
802.99 2.67% 30,864.24 30,850.86 30,861.27
Open Price High Price Low Price Prev. Close 52 Week Range
30,061.25 31,010.46 29,716.80 30,061.25 7,980.00 - 47,245.53
Exchange Last Trade Size Trade Price Currency
GDAX 13:03:39 0.002065 30,864.24 GBP
Price x Volume Volume Base Symbol Related Pairs
8,076,850.11 265.00 BTC BTCEUR BTCUSD ETHBTC

BTCGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week34,147.2635,525.0029,039.781,456.76-3,283.02-9.61%
1 Month34,914.8738,257.0629,039.781,427.76-4,050.63-11.60%
3 Months25,712.8338,257.0621,100.001,488.345,151.4120.03%
6 Months41,484.1647,245.5320,760.012,360.36-10,619.92-25.60%
1 Year8,153.0947,245.537,980.002,275.5222,711.15278.56%
3 Years5,215.0047,245.532,500.001,254.7525,649.24491.84%
5 Years459.8547,245.53459.53394,448,024.2030,404.396,611.79%

BTCGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Sep 2021 29,549.03 -1,856.44 -5.91% 31,151.70 31,938.83 29,039.78 2,852.00
21 Sep 2021 31,405.47 -2,968.46 -8.64% 34,389.19 34,490.00 31,100.00 3,045.00
20 Sep 2021 34,373.93 -696.00 -1.98% 35,195.66 35,336.04 34,140.45 683.00
19 Sep 2021 35,069.93 653.95 1.90% 34,365.00 35,525.00 34,263.55 810.00
18 Sep 2021 34,415.98 -237.97 -0.69% 34,589.18 34,892.74 34,040.60 780.00
17 Sep 2021 34,653.95 -36.05 -0.10% 34,788.57 35,400.00 34,095.01 1,061.00
16 Sep 2021 34,690.00 609.88 1.79% 34,147.26 35,037.07 33,826.44 963.00
15 Sep 2021 34,080.12 1,515.21 4.65% 32,545.62 34,256.14 32,314.26 1,049.00
14 Sep 2021 32,564.91 -800.68 -2.40% 33,370.80 33,879.57 31,416.92 1,670.00
13 Sep 2021 33,365.59 723.44 2.22% 32,703.34 34,074.00 32,427.38 755.00
12 Sep 2021 32,642.15 234.01 0.72% 32,445.68 33,499.14 32,375.34 821.00
11 Sep 2021 32,408.14 -1,112.50 -3.32% 33,570.41 35,000.00 31,917.29 1,501.00
10 Sep 2021 33,520.64 18.89 0.06% 33,537.28 34,232.22 33,055.52 1,719.00
09 Sep 2021 33,501.75 -582.07 -1.71% 33,966.17 34,398.41 32,300.00 2,490.00
08 Sep 2021 34,083.82 -3,971.74 -10.44% 38,077.24 38,257.06 30,628.49 3,821.00
07 Sep 2021 38,055.56 694.18 1.86% 37,390.43 38,180.54 36,626.04 1,156.00
06 Sep 2021 37,361.38 1,453.80 4.05% 36,071.34 37,444.35 35,644.00 1,202.00
05 Sep 2021 35,907.58 -156.69 -0.43% 36,048.11 36,502.46 35,499.00 1,638.00
04 Sep 2021 36,064.27 376.58 1.06% 35,618.22 36,844.83 34,829.79 2,054.00
03 Sep 2021 35,687.69 322.84 0.91% 35,441.20 36,555.77 35,307.48 1,654.00
02 Sep 2021 35,364.85 1,004.41 2.92% 34,280.33 35,642.10 33,855.00 1,619.00
01 Sep 2021 34,360.44 211.57 0.62% 34,102.96 34,999.89 33,956.36 1,195.00
31 Aug 2021 34,148.87 -1,414.89 -3.98% 35,438.08 35,545.00 34,073.05 921.00
30 Aug 2021 35,563.76 46.84 0.13% 35,535.14 36,075.24 34,746.05 700.00
29 Aug 2021 35,516.92 -129.10 -0.36% 35,699.82 35,822.66 35,162.59 502.00
28 Aug 2021 35,646.02 1,134.29 3.29% 34,316.70 35,762.37 33,856.62 941.00
27 Aug 2021 34,511.73 -1,082.52 -3.04% 35,647.88 35,879.17 33,761.37 1,317.00
26 Aug 2021 35,594.25 834.25 2.40% 34,914.87 35,810.00 34,364.05 1,042.00
25 Aug 2021 34,760.00 -1,321.59 -3.66% 36,125.00 36,375.00 34,760.00 1,583.00
24 Aug 2021 36,081.59 -92.95 -0.26% 36,191.01 36,999.00 35,218.50 1,130.00
23 Aug 2021 36,174.54 349.23 0.97% 34,731.31 36,306.34 34,719.86 622.00
22 Aug 2021 35,825.31 -16.04 -0.04% 36,001.75 36,371.53 34,250.00 800.00
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:20210922 03:03:45