Crypto exchange Bitstamp

Market Bitcoin (BTC) / GBP

Identifier on Bitstamp: btcgbp
Date Price Volume Open Low High Close
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
2022-04-07 33,258.2300 GBP 38.2589 BTC 33,060.6600 GBP 32,701.6300 GBP 33,558.7000 GBP 33,363.0400 GBP
2022-04-06 33,884.2600 GBP 53.2202 BTC 34,747.0600 GBP 33,108.0000 GBP 35,007.7700 GBP 33,149.3000 GBP
2022-04-05 35,338.1400 GBP 58.4038 BTC 35,527.6100 GBP 34,814.2100 GBP 35,929.3100 GBP 35,002.7200 GBP
2022-04-04 35,106.9500 GBP 92.2946 BTC 35,319.2900 GBP 34,435.0000 GBP 35,755.2000 GBP 35,565.4400 GBP
2022-04-03 35,486.3900 GBP 77.3959 BTC 34,963.5800 GBP 34,780.7800 GBP 36,192.1300 GBP 35,329.5600 GBP
2022-04-02 35,481.3800 GBP 34.2832 BTC 35,180.2400 GBP 34,785.2100 GBP 35,941.0300 GBP 35,006.5400 GBP
2022-04-01 35,121.4300 GBP 86.4016 BTC 34,589.2100 GBP 33,691.4100 GBP 35,660.1100 GBP 35,263.6500 GBP
2022-03-31 35,528.9700 GBP 48.8756 BTC 35,773.9100 GBP 34,477.2900 GBP 36,244.5000 GBP 34,477.2900 GBP