BTCGBP

Bitcoin Historical Data - BTCGBP

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCGBP Crypto 736,878,152,487 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
-325.69 -1.15% 28,067.88 28,062.94 28,075.39
Open Price High Price Low Price Prev. Close 52 Week Range
28,409.85 29,500.00 27,464.02 28,393.57 7,451.00 - 47,245.53
Exchange Last Trade Size Trade Price Currency
GDAX 12:59:46 0.010486 28,067.88 GBP
Price x Volume Volume Base Symbol Related Pairs
62,881,248.55 2,198.24 BTC BTCEUR BTCUSD ETHBTC

BTCGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week21,885.0029,438.4221,100.001,943.616,182.8828.25%
1 Month25,712.8329,438.4221,100.001,432.562,355.059.16%
3 Months38,620.0042,825.0420,760.013,070.00-10,552.12-27.32%
6 Months22,238.3847,245.5320,760.012,659.705,829.5026.21%
1 Year8,643.9247,245.537,451.002,212.8719,423.96224.71%
3 Years6,265.0047,245.532,500.001,198.3721,802.88348.01%
5 Years495.1247,245.53398.07396,479,765.3927,572.765,568.87%

BTCGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 27 2021 28,092.78 1,106.52 4.10% 26,892.56 28,400.00 25,741.74 2,770.00
Jul 26 2021 26,986.26 1,394.15 5.45% 25,637.45 29,358.54 25,605.00 4,823.00
Jul 25 2021 25,592.11 631.26 2.53% 24,960.00 25,639.49 24,570.67 1,047.00
Jul 24 2021 24,960.85 627.98 2.58% 24,303.98 25,118.32 23,971.56 1,097.00
Jul 23 2021 24,332.87 869.32 3.70% 23,499.67 24,358.00 23,123.13 1,047.00
Jul 22 2021 23,463.55 2.97 0.01% 23,320.00 23,705.00 23,052.53 813.00
Jul 21 2021 23,460.58 1,593.15 7.29% 21,885.00 23,930.00 21,100.00 2,003.00
Jul 20 2021 21,867.43 -714.72 -3.16% 22,541.42 22,700.00 21,400.00 1,654.00
Jul 19 2021 22,582.15 -574.39 -2.48% 23,027.67 23,182.84 21,964.92 1,230.00
Jul 18 2021 23,156.54 226.87 0.99% 22,960.00 23,550.00 22,333.92 797.00
Jul 17 2021 22,929.67 125.48 0.55% 22,868.72 23,215.00 22,059.90 823.00
Jul 16 2021 22,804.19 -59.79 -0.26% 22,900.86 23,395.00 21,908.94 1,137.00
Jul 15 2021 22,863.98 -778.07 -3.29% 23,677.56 23,968.07 22,550.00 1,279.00
Jul 14 2021 23,642.05 77.17 0.33% 23,718.54 23,892.94 21,875.01 1,280.00
Jul 13 2021 23,564.88 -311.13 -1.30% 23,716.16 24,075.00 22,125.88 1,177.00
Jul 12 2021 23,876.01 -783.31 -3.18% 24,701.68 24,970.12 22,302.23 1,085.00
Jul 11 2021 24,659.32 402.56 1.66% 24,182.69 24,900.00 22,759.24 692.00
Jul 10 2021 24,256.76 -131.59 -0.54% 24,377.16 24,659.99 23,088.49 735.00
Jul 09 2021 24,388.35 544.41 2.28% 23,740.34 24,541.49 22,853.96 1,311.00
Jul 08 2021 23,843.94 -762.95 -3.10% 24,615.10 24,615.10 22,849.00 1,755.00
Jul 07 2021 24,606.89 -56.97 -0.23% 24,805.51 25,350.00 23,675.66 1,177.00
Jul 06 2021 24,663.86 195.79 0.80% 24,421.01 25,335.00 23,471.60 1,465.00
Jul 05 2021 24,468.07 -1,061.93 -4.16% 25,596.30 25,596.30 23,812.50 1,326.00
Jul 04 2021 25,530.00 496.77 1.98% 25,025.39 25,987.52 24,366.61 1,062.00
Jul 03 2021 25,033.23 609.71 2.50% 24,502.21 25,249.99 23,824.16 891.00
Jul 02 2021 24,423.52 -13.04 -0.05% 24,396.00 24,693.67 23,568.32 1,268.00
Jul 01 2021 24,436.56 -972.02 -3.83% 25,262.80 25,356.00 23,550.00 2,018.00
Jun 30 2021 25,408.58 -534.22 -2.06% 25,712.83 26,059.50 24,125.24 2,336.00
Jun 29 2021 25,942.80 1,180.66 4.77% 24,975.72 26,474.88 24,596.30 2,624.00
Jun 28 2021 24,762.14 -71.91 -0.29% 24,950.75 25,340.00 23,921.38 2,693.00
Jun 27 2021 24,834.05 1,839.31 8.00% 23,194.01 24,970.00 23,090.01 2,749.00
Jun 26 2021 22,994.74 32.16 0.14% 22,689.37 23,640.00 21,786.84 3,861.00
See More Historical Prices »
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:20210728 17:59:49