BTCGBP

Bitcoin Historical Data - BTCGBP

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCGBP Crypto 462,795,903,275 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
107.19 0.54% 20,107.19 20,088.80 20,112.24
Open Price High Price Low Price Prev. Close 52 Week Range
19,980.37 20,155.00 19,900.00 20,000.00 14,382.87 - 51,000.00
Exchange Last Trade Size Trade Price Currency
BINA 11:44:57 0.016000 20,107.19 GBP
Price x Volume Volume Base Symbol Related Pairs
827,923.81 41.32 BTC BTCEUR BTCUSD ETHBTC

BTCGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week19,711.3920,806.8218,788.001,051.79395.802.01%
1 Month18,604.0120,806.8217,227.981,176.301,503.188.08%
3 Months23,207.7325,684.9414,382.871,404.41-3,100.54-13.36%
6 Months32,841.9836,866.6614,382.871,331.22-12,734.79-38.78%
1 Year33,922.0251,000.0014,382.871,220.69-13,814.83-40.73%
3 Years8,539.3751,000.003,300.001,445.8311,567.82135.46%
5 Years3,401.0351,000.002,199.22311,439,795.0016,706.16491.21%

BTCGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
16 Aug 2022 20,032.50 -43.02 -0.21% 20,049.49 20,806.82 19,731.56 1,261.00
15 Aug 2022 20,075.52 -73.54 -0.36% 20,164.84 20,628.00 19,909.79 697.00
14 Aug 2022 20,149.06 55.06 0.27% 20,083.74 20,500.00 20,023.75 672.00
13 Aug 2022 20,094.00 444.38 2.26% 19,676.54 20,159.89 19,450.00 954.00
12 Aug 2022 19,649.62 62.47 0.32% 19,664.09 20,350.00 19,580.00 1,351.00
11 Aug 2022 19,587.15 398.31 2.08% 19,158.81 19,843.00 18,788.00 1,422.00
10 Aug 2022 19,188.84 -519.73 -2.64% 19,711.39 19,806.43 18,915.00 1,001.00
09 Aug 2022 19,708.57 476.51 2.48% 19,214.87 20,028.45 19,203.50 1,084.00
08 Aug 2022 19,232.06 181.47 0.95% 19,016.09 19,390.00 18,939.81 449.00
07 Aug 2022 19,050.59 -172.69 -0.90% 19,309.19 19,342.80 18,985.46 370.00
06 Aug 2022 19,223.28 555.27 2.97% 18,625.67 19,378.21 18,593.98 1,218.00
05 Aug 2022 18,668.01 -150.67 -0.80% 18,804.39 19,480.60 18,415.00 1,158.00
04 Aug 2022 18,818.68 -155.86 -0.82% 18,935.57 19,430.63 18,686.99 1,115.00
03 Aug 2022 18,974.54 -19.12 -0.10% 18,996.40 19,210.36 18,555.36 937.00
02 Aug 2022 18,993.66 -248.36 -1.29% 19,157.14 19,276.52 18,653.46 1,133.00
01 Aug 2022 19,242.02 -168.23 -0.87% 19,414.65 19,878.58 19,111.00 681.00
31 Jul 2022 19,410.25 -230.69 -1.17% 19,536.84 20,268.15 19,318.55 920.00
30 Jul 2022 19,640.94 57.38 0.29% 19,622.97 20,037.42 19,338.29 1,283.00
29 Jul 2022 19,583.56 759.79 4.04% 18,905.02 19,866.40 18,650.00 1,809.00
28 Jul 2022 18,823.77 1,183.91 6.71% 17,616.68 19,000.00 17,469.41 1,754.00
27 Jul 2022 17,639.86 -55.04 -0.31% 17,662.09 17,702.50 17,227.98 1,308.00
26 Jul 2022 17,694.90 -1,206.98 -6.39% 18,846.49 18,932.62 17,658.20 1,395.00
25 Jul 2022 18,901.88 148.53 0.79% 18,836.22 19,171.43 18,558.19 706.00
24 Jul 2022 18,753.35 -174.15 -0.92% 18,920.60 19,181.96 18,283.79 675.00
23 Jul 2022 18,927.50 -370.77 -1.92% 19,294.53 19,819.55 18,772.32 1,400.00
22 Jul 2022 19,298.27 -217.88 -1.12% 19,426.83 19,580.00 18,755.42 1,877.00
21 Jul 2022 19,516.15 49.27 0.25% 19,497.35 20,277.09 19,094.94 2,054.00
20 Jul 2022 19,466.88 770.83 4.12% 18,604.01 19,891.80 18,039.36 2,234.00
19 Jul 2022 18,696.05 1,167.94 6.66% 17,524.64 19,000.00 17,477.80 1,684.00
18 Jul 2022 17,528.11 -368.28 -2.06% 17,856.64 18,300.83 17,483.22 842.00
17 Jul 2022 17,896.39 334.16 1.90% 17,513.72 18,200.00 17,247.50 837.00
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.

Log in to ADVFN
Register Now

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

P: V: D:20220816 01:45:01