Crypto exchange Bitstamp

Market Bitcoin (BTC) / GBP

Identifier on Bitstamp: btcgbp
Date Price Volume Open Low High Close
2022-03-10 29,983.9700 GBP 127.6941 BTC 31,773.9300 GBP 29,294.9300 GBP 31,922.1500 GBP 30,095.0200 GBP
2022-03-09 31,568.3900 GBP 82.1028 BTC 29,598.5100 GBP 29,524.6300 GBP 32,348.4700 GBP 31,879.4600 GBP
2022-03-08 29,638.3000 GBP 95.1409 BTC 28,992.7500 GBP 28,929.0300 GBP 29,975.8200 GBP 29,580.3400 GBP
2022-03-07 29,414.0700 GBP 97.5699 BTC 29,065.8500 GBP 28,367.5000 GBP 30,118.0000 GBP 29,035.4500 GBP
2022-03-06 29,313.5400 GBP 59.2332 BTC 29,743.3300 GBP 28,782.4600 GBP 30,003.5300 GBP 29,080.4800 GBP
2022-03-05 29,642.7100 GBP 30.8115 BTC 29,612.4000 GBP 29,240.9400 GBP 29,926.0700 GBP 29,776.4800 GBP
2022-03-04 30,550.8800 GBP 51.5193 BTC 31,771.1200 GBP 29,209.5400 GBP 31,830.3000 GBP 29,605.0500 GBP
2022-03-03 32,216.6900 GBP 34.0065 BTC 32,833.3800 GBP 31,385.2200 GBP 32,954.3400 GBP 31,877.5700 GBP
2022-03-02 32,986.9500 GBP 64.6423 BTC 33,343.1000 GBP 32,520.1000 GBP 33,921.2200 GBP 32,796.3100 GBP
2022-03-01 32,833.5100 GBP 136.0343 BTC 32,372.1200 GBP 31,950.9000 GBP 33,552.8200 GBP 33,287.8700 GBP
2022-02-28 29,739.3300 GBP 113.5186 BTC 28,284.2800 GBP 28,041.3800 GBP 32,932.0000 GBP 32,120.8600 GBP
2022-02-27 28,735.9200 GBP 56.0522 BTC 29,157.7700 GBP 27,800.0000 GBP 29,740.0500 GBP 28,209.0000 GBP
2022-02-26 29,253.2100 GBP 19.4149 BTC 29,263.4900 GBP 28,821.1500 GBP 30,052.6700 GBP 29,114.3700 GBP
2022-02-25 28,918.8200 GBP 67.8263 BTC 28,688.4900 GBP 28,417.8900 GBP 29,626.7600 GBP 29,219.5900 GBP
2022-02-24 27,062.3700 GBP 112.1573 BTC 27,420.5800 GBP 25,476.3900 GBP 29,745.8000 GBP 28,508.4100 GBP
2022-02-23 28,255.3200 GBP 64.0040 BTC 28,157.8400 GBP 27,362.1000 GBP 28,866.3800 GBP 27,545.0800 GBP
2022-02-22 27,674.1700 GBP 117.9412 BTC 27,227.2000 GBP 26,819.1000 GBP 28,259.8200 GBP 28,141.0900 GBP
2022-02-21 28,018.1300 GBP 45.9849 BTC 28,188.9200 GBP 27,082.1500 GBP 28,967.6800 GBP 27,208.1300 GBP
2022-02-20 28,528.8700 GBP 22.7096 BTC 29,505.9700 GBP 28,000.0000 GBP 29,571.7100 GBP 28,402.2000 GBP
2022-02-19 29,485.2800 GBP 17.7571 BTC 29,450.2700 GBP 29,200.0000 GBP 29,784.7100 GBP 29,523.0500 GBP
2022-02-18 29,636.5300 GBP 43.9553 BTC 29,804.3800 GBP 29,105.0000 GBP 30,108.2900 GBP 29,461.4000 GBP
2022-02-17 31,201.9200 GBP 71.8633 BTC 32,339.7100 GBP 29,469.5100 GBP 32,544.3300 GBP 29,749.1000 GBP
2022-02-16 32,396.9500 GBP 56.7653 BTC 32,854.2800 GBP 31,917.6800 GBP 33,022.5700 GBP 32,483.1500 GBP
2022-02-15 32,438.0100 GBP 81.1803 BTC 31,498.1400 GBP 31,400.0000 GBP 33,022.5700 GBP 32,944.9700 GBP
2022-02-14 31,283.1700 GBP 122.8848 BTC 31,014.0200 GBP 30,676.8400 GBP 31,706.4900 GBP 31,452.4600 GBP
2022-02-13 31,283.1300 GBP 83.8004 BTC 31,146.7700 GBP 30,930.1800 GBP 31,551.2700 GBP 31,000.0000 GBP
2022-02-12 31,231.8500 GBP 75.5992 BTC 31,277.1400 GBP 30,800.0000 GBP 31,749.4600 GBP 31,078.9900 GBP
2022-02-11 31,920.9700 GBP 87.4174 BTC 32,110.5900 GBP 30,959.2500 GBP 32,350.2500 GBP 31,260.0400 GBP
2022-02-10 32,742.0100 GBP 112.8644 BTC 32,705.6700 GBP 31,988.2500 GBP 33,595.0700 GBP 32,147.2600 GBP
2022-02-09 32,531.2300 GBP 55.5764 BTC 32,530.9500 GBP 31,849.8400 GBP 33,150.5400 GBP 32,803.4700 GBP
2022-02-08 32,374.8500 GBP 75.2009 BTC 32,484.9700 GBP 31,575.5700 GBP 33,624.8600 GBP 32,602.5200 GBP
2022-02-07 31,995.7600 GBP 66.7063 BTC 31,385.3900 GBP 30,847.3700 GBP 32,902.2800 GBP 32,475.8900 GBP
2022-02-06 30,783.3600 GBP 47.1952 BTC 30,614.4500 GBP 30,424.9100 GBP 31,359.3300 GBP 31,298.8100 GBP
2022-02-05 30,683.4800 GBP 62.7847 BTC 30,715.2000 GBP 30,005.4400 GBP 31,095.7000 GBP 30,732.0400 GBP
2022-02-04 28,786.8300 GBP 118.6685 BTC 27,503.8500 GBP 27,243.7200 GBP 30,244.2600 GBP 30,163.3300 GBP
2022-02-03 27,075.3400 GBP 62.9852 BTC 27,221.7000 GBP 26,645.9100 GBP 27,486.1700 GBP 27,435.3900 GBP
2022-02-02 28,041.6500 GBP 88.2461 BTC 28,638.0200 GBP 27,000.0000 GBP 28,752.5400 GBP 27,215.9200 GBP
2022-02-01 28,630.1600 GBP 76.7495 BTC 28,571.5200 GBP 28,187.7200 GBP 29,083.4500 GBP 28,708.0600 GBP
2022-01-31 28,074.9200 GBP 197.5016 BTC 28,305.9900 GBP 27,345.8400 GBP 28,839.2000 GBP 28,601.8800 GBP
2022-01-30 28,379.0300 GBP 72.7470 BTC 28,547.5900 GBP 27,939.2600 GBP 28,624.0400 GBP 28,327.2900 GBP
2022-01-29 28,306.3400 GBP 38.3623 BTC 28,117.8500 GBP 27,900.0000 GBP 28,998.5600 GBP 28,434.8300 GBP
2022-01-28 27,647.7400 GBP 80.5872 BTC 27,759.4800 GBP 27,055.3500 GBP 28,391.5200 GBP 28,217.3900 GBP
2022-01-27 27,120.0100 GBP 90.2141 BTC 27,357.2100 GBP 26,443.0800 GBP 27,741.3000 GBP 27,648.3300 GBP
2022-01-26 27,933.9300 GBP 85.6999 BTC 27,417.5000 GBP 26,943.9100 GBP 28,819.0500 GBP 27,365.5400 GBP
2022-01-25 27,261.0800 GBP 45.3239 BTC 27,152.8300 GBP 26,512.5000 GBP 27,856.2400 GBP 27,359.8500 GBP
2022-01-24 25,712.3300 GBP 177.2213 BTC 26,760.8800 GBP 24,459.6500 GBP 27,789.0800 GBP 27,269.9400 GBP
2022-01-23 26,254.4500 GBP 167.9059 BTC 25,912.2300 GBP 25,600.0000 GBP 26,964.7300 GBP 26,723.6200 GBP
2022-01-22 26,189.1600 GBP 199.0255 BTC 26,951.7700 GBP 25,131.3100 GBP 27,197.3000 GBP 25,861.8100 GBP
2022-01-21 28,203.9000 GBP 95.9992 BTC 29,823.3500 GBP 26,171.1200 GBP 30,253.0200 GBP 26,972.7900 GBP
2022-01-20 31,034.5800 GBP 111.9356 BTC 30,681.5000 GBP 29,929.1900 GBP 31,845.6500 GBP 29,929.1900 GBP