Identifier on Bitstamp: btcgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
22,868.6600 GBP |
113.8276 BTC |
23,139.2600 GBP |
22,373.3400 GBP |
23,331.0700 GBP |
22,702.5900 GBP |
| 2022-05-26 |
23,233.1700 GBP |
129.3257 BTC |
23,449.1700 GBP |
22,302.1800 GBP |
23,718.1300 GBP |
23,303.6500 GBP |
| 2022-05-25 |
23,626.0200 GBP |
177.4321 BTC |
23,631.5000 GBP |
23,456.9100 GBP |
24,089.9100 GBP |
23,478.4000 GBP |
| 2022-05-24 |
23,363.7100 GBP |
83.0360 BTC |
23,124.7500 GBP |
22,900.0000 GBP |
23,754.1000 GBP |
23,646.6200 GBP |
| 2022-05-23 |
23,983.5400 GBP |
197.0682 BTC |
24,211.9200 GBP |
22,945.6300 GBP |
24,357.0200 GBP |
23,149.9400 GBP |
| 2022-05-22 |
23,979.7600 GBP |
157.3662 BTC |
23,529.2800 GBP |
23,407.3900 GBP |
24,368.3400 GBP |
24,255.8500 GBP |
| 2022-05-21 |
23,489.6300 GBP |
39.7483 BTC |
23,362.7000 GBP |
23,147.7200 GBP |
23,692.3200 GBP |
23,536.4500 GBP |
| 2022-05-20 |
23,729.5600 GBP |
239.5944 BTC |
24,295.5000 GBP |
23,000.0000 GBP |
24,635.0000 GBP |
23,372.1500 GBP |
| 2022-05-19 |
24,024.9400 GBP |
211.1930 BTC |
23,281.0700 GBP |
23,193.8700 GBP |
24,381.7300 GBP |
24,274.5400 GBP |
| 2022-05-18 |
23,811.3200 GBP |
86.2810 BTC |
24,340.5000 GBP |
23,179.3500 GBP |
24,544.4500 GBP |
23,257.2700 GBP |
| 2022-05-17 |
24,240.5000 GBP |
79.1755 BTC |
24,208.7600 GBP |
23,619.3900 GBP |
24,682.4600 GBP |
24,401.5400 GBP |
| 2022-05-16 |
24,284.5700 GBP |
136.2701 BTC |
25,476.6700 GBP |
23,691.9200 GBP |
25,539.7800 GBP |
24,203.4600 GBP |
| 2022-05-15 |
24,545.4400 GBP |
93.5190 BTC |
24,477.3900 GBP |
24,052.4800 GBP |
25,609.6600 GBP |
25,541.5000 GBP |
| 2022-05-14 |
23,932.6100 GBP |
43.3030 BTC |
23,873.3900 GBP |
23,349.2100 GBP |
24,670.7400 GBP |
24,539.2000 GBP |
| 2022-05-13 |
24,762.6300 GBP |
85.5460 BTC |
23,622.3800 GBP |
23,489.8000 GBP |
25,371.6200 GBP |
23,855.9300 GBP |
| 2022-05-12 |
23,128.0500 GBP |
418.6099 BTC |
23,705.6300 GBP |
20,686.8700 GBP |
24,562.4800 GBP |
23,865.6000 GBP |
| 2022-05-11 |
24,759.9700 GBP |
305.4709 BTC |
25,199.7000 GBP |
22,629.2600 GBP |
25,966.5800 GBP |
23,643.0700 GBP |
| 2022-05-10 |
25,404.4600 GBP |
233.5056 BTC |
24,413.0300 GBP |
24,187.0500 GBP |
26,415.2900 GBP |
25,092.3500 GBP |
| 2022-05-09 |
26,005.2400 GBP |
166.2413 BTC |
27,585.2100 GBP |
24,600.0000 GBP |
27,811.3000 GBP |
24,858.5100 GBP |
| 2022-05-08 |
27,901.3100 GBP |
102.9866 BTC |
28,742.4900 GBP |
27,348.7800 GBP |
28,761.2100 GBP |
27,574.8100 GBP |
| 2022-05-07 |
28,813.6500 GBP |
88.3591 BTC |
29,180.8100 GBP |
28,195.5700 GBP |
29,273.0200 GBP |
28,794.7900 GBP |
| 2022-05-06 |
29,216.2800 GBP |
105.4776 BTC |
29,544.8600 GBP |
28,631.1500 GBP |
29,650.1000 GBP |
29,248.2300 GBP |
| 2022-05-05 |
30,579.2300 GBP |
232.9139 BTC |
31,448.6000 GBP |
28,788.4500 GBP |
31,946.3200 GBP |
29,537.5700 GBP |
| 2022-05-04 |
31,249.8200 GBP |
167.6238 BTC |
30,141.4300 GBP |
30,119.8700 GBP |
31,794.0500 GBP |
31,458.8100 GBP |
| 2022-05-03 |
30,489.1200 GBP |
84.7557 BTC |
30,805.9200 GBP |
30,050.0000 GBP |
30,850.5800 GBP |
30,223.4100 GBP |
| 2022-05-02 |
30,888.8800 GBP |
105.0339 BTC |
30,617.1900 GBP |
30,513.3500 GBP |
31,227.6700 GBP |
30,927.2900 GBP |
| 2022-05-01 |
30,181.2500 GBP |
142.7073 BTC |
30,008.0000 GBP |
29,785.2500 GBP |
30,767.6100 GBP |
30,623.5100 GBP |
| 2022-04-30 |
30,593.8300 GBP |
41.7492 BTC |
30,705.7000 GBP |
29,929.8700 GBP |
30,839.2900 GBP |
29,990.2400 GBP |
| 2022-04-29 |
31,044.6800 GBP |
142.8401 BTC |
31,852.3500 GBP |
30,390.6300 GBP |
31,948.3400 GBP |
30,678.1900 GBP |
| 2022-04-28 |
31,808.0400 GBP |
175.2029 BTC |
31,253.6200 GBP |
31,252.0600 GBP |
32,438.6000 GBP |
31,835.9300 GBP |
| 2022-04-27 |
31,017.8100 GBP |
122.3753 BTC |
30,283.4200 GBP |
30,141.2500 GBP |
31,375.0400 GBP |
31,310.2100 GBP |
| 2022-04-26 |
31,184.2400 GBP |
265.1342 BTC |
31,792.5300 GBP |
30,000.0000 GBP |
32,089.3200 GBP |
30,294.4800 GBP |
| 2022-04-25 |
30,902.8400 GBP |
140.5404 BTC |
30,806.3600 GBP |
30,000.0000 GBP |
31,873.7300 GBP |
31,759.2400 GBP |
| 2022-04-24 |
30,854.3200 GBP |
69.5670 BTC |
30,817.6200 GBP |
30,389.5100 GBP |
31,114.1600 GBP |
30,795.9300 GBP |
| 2022-04-23 |
30,940.9400 GBP |
33.3098 BTC |
30,995.7000 GBP |
30,642.6200 GBP |
31,144.0000 GBP |
30,763.0800 GBP |
| 2022-04-22 |
31,015.8400 GBP |
110.8207 BTC |
31,016.6300 GBP |
30,500.0000 GBP |
31,588.4400 GBP |
30,951.7600 GBP |
| 2022-04-21 |
32,043.7000 GBP |
130.4192 BTC |
31,685.5700 GBP |
30,622.8000 GBP |
32,871.0000 GBP |
31,061.6700 GBP |
| 2022-04-20 |
31,808.1700 GBP |
203.7787 BTC |
31,902.8200 GBP |
31,336.8600 GBP |
32,326.7800 GBP |
31,706.7700 GBP |
| 2022-04-19 |
31,677.6800 GBP |
83.5524 BTC |
31,383.5000 GBP |
31,173.6200 GBP |
32,158.1000 GBP |
31,849.0500 GBP |
| 2022-04-18 |
30,372.5900 GBP |
60.6385 BTC |
30,369.8300 GBP |
29,600.0000 GBP |
31,563.6300 GBP |
31,385.9100 GBP |
| 2022-04-17 |
30,833.6200 GBP |
36.0793 BTC |
30,920.4700 GBP |
30,300.0000 GBP |
31,104.1600 GBP |
30,426.8100 GBP |
| 2022-04-16 |
30,949.0300 GBP |
18.0583 BTC |
31,062.6700 GBP |
30,664.4000 GBP |
31,184.9900 GBP |
30,991.7300 GBP |
| 2022-04-15 |
30,782.4600 GBP |
40.7037 BTC |
30,564.2000 GBP |
30,448.0900 GBP |
31,185.1300 GBP |
31,081.0700 GBP |
| 2022-04-14 |
30,743.5900 GBP |
54.7615 BTC |
31,334.9000 GBP |
30,250.0000 GBP |
31,593.1100 GBP |
30,511.7400 GBP |
| 2022-04-13 |
31,111.5600 GBP |
45.9781 BTC |
30,805.9100 GBP |
30,497.9100 GBP |
31,711.1400 GBP |
31,390.7400 GBP |
| 2022-04-12 |
30,810.3600 GBP |
40.9443 BTC |
30,393.7100 GBP |
30,195.0900 GBP |
31,219.6900 GBP |
30,731.0500 GBP |
| 2022-04-11 |
31,278.4500 GBP |
61.5287 BTC |
32,295.7000 GBP |
30,085.5200 GBP |
32,593.9800 GBP |
30,334.2100 GBP |
| 2022-04-10 |
32,864.0000 GBP |
22.1081 BTC |
32,859.1200 GBP |
32,153.5200 GBP |
33,327.6700 GBP |
32,405.4500 GBP |
| 2022-04-09 |
32,537.0700 GBP |
17.3436 BTC |
32,528.9000 GBP |
32,333.0600 GBP |
32,748.7700 GBP |
32,660.7700 GBP |
| 2022-04-08 |
33,007.4600 GBP |
50.9549 BTC |
33,239.3400 GBP |
32,328.8800 GBP |
33,787.6400 GBP |
32,450.9600 GBP |