High: 85,979.9500 on 21/01/2025
Low: 59,632.4500 on 08/04/2025
Today's Live Rate: 1 BTC 0.0000 GBP
March 19, 2025
March 11, 2025
February 28, 2025
| Date | Open | High | Low | Close |
April | ||||
| Sunday 20 April 2025 | 63,985.7200 | 64,173.0700 | 63,169.5200 | 63,984.2600 |
| Saturday 19 April 2025 | 63,543.8400 | 64,378.4200 | 63,465.2600 | 63,985.7200 |
| Friday 18 April 2025 | 64,035.8200 | 64,112.8500 | 63,445.3400 | 63,543.8400 |
| Thursday 17 April 2025 | 63,500.5900 | 64,446.7500 | 63,173.0000 | 64,035.8200 |
| Wednesday 16 April 2025 | 63,220.6700 | 64,588.1500 | 62,623.7500 | 63,500.5900 |
| Tuesday 15 April 2025 | 64,181.6000 | 65,369.8000 | 63,203.3100 | 63,220.6700 |
| Monday 14 April 2025 | 64,000.1400 | 65,229.4500 | 63,518.1900 | 64,181.6000 |
| Sunday 13 April 2025 | 65,178.9400 | 65,796.6200 | 63,401.0400 | 64,000.1400 |
| Saturday 12 April 2025 | 63,691.0700 | 65,637.6900 | 63,240.3400 | 65,178.9400 |
| Friday 11 April 2025 | 61,263.6900 | 64,445.6100 | 60,676.8300 | 63,691.0700 |
| Thursday 10 April 2025 | 64,400.1700 | 64,452.6700 | 60,662.0500 | 61,263.6900 |
| Wednesday 9 April 2025 | 59,632.4500 | 65,170.9000 | 58,139.7200 | 64,400.1700 |
| Tuesday 8 April 2025 | 62,129.1900 | 63,188.9600 | 59,597.4000 | 59,632.4500 |
| Monday 7 April 2025 | 60,478.9300 | 63,224.3900 | 57,138.7100 | 62,129.1900 |
| Sunday 6 April 2025 | 64,552.2900 | 64,727.3700 | 59,591.1500 | 60,478.9300 |
| Saturday 5 April 2025 | 64,947.9100 | 65,205.9500 | 63,701.5100 | 64,552.2900 |
| Friday 4 April 2025 | 63,515.5400 | 65,535.0600 | 62,818.4300 | 64,947.9100 |
| Thursday 3 April 2025 | 63,242.1000 | 64,243.3300 | 61,716.8200 | 63,515.5400 |
| Wednesday 2 April 2025 | 65,910.4300 | 67,958.1900 | 63,199.0200 | 63,242.1000 |
| Tuesday 1 April 2025 | 63,871.9500 | 66,158.8000 | 63,754.4700 | 65,910.4300 |
March | ||||
| Monday 31 March 2025 | 63,675.3400 | 64,921.9200 | 62,782.6500 | 63,871.9500 |
| Sunday 30 March 2025 | 63,886.1900 | 64,572.8500 | 63,121.8500 | 63,675.3400 |
| Saturday 29 March 2025 | 65,215.4000 | 65,367.6000 | 63,159.5900 | 63,886.1900 |
| Friday 28 March 2025 | 67,281.6800 | 67,497.3200 | 64,567.4600 | 65,215.4000 |
| Thursday 27 March 2025 | 67,494.1200 | 67,949.8800 | 66,340.0800 | 67,281.6800 |
| Wednesday 26 March 2025 | 67,564.9700 | 68,436.7500 | 66,675.3600 | 67,494.1200 |
| Tuesday 25 March 2025 | 67,679.3600 | 68,403.5300 | 66,823.1600 | 67,564.9700 |
| Monday 24 March 2025 | 66,510.5400 | 68,529.4500 | 66,131.9200 | 67,679.3600 |
| Sunday 23 March 2025 | 64,526.2400 | 66,523.6900 | 64,518.7800 | 66,510.5400 |
| Saturday 22 March 2025 | 65,052.6600 | 65,373.0700 | 64,468.0100 | 64,526.2400 |
| Friday 21 March 2025 | 64,936.4600 | 65,503.7600 | 64,319.7900 | 65,052.6600 |
| Thursday 20 March 2025 | 66,721.7200 | 67,138.4700 | 64,498.2500 | 64,936.4600 |
| Wednesday 19 March 2025 | 63,613.5100 | 66,824.0300 | 63,536.9400 | 66,721.7200 |
| Tuesday 18 March 2025 | 64,721.7400 | 64,722.0600 | 62,490.7100 | 63,613.5100 |
| Monday 17 March 2025 | 63,902.9200 | 65,233.1100 | 63,578.4200 | 64,721.7400 |
| Sunday 16 March 2025 | 65,246.2000 | 65,781.7700 | 63,446.9400 | 63,902.9200 |
| Saturday 15 March 2025 | 64,926.1000 | 65,448.3900 | 64,647.4600 | 65,246.2000 |
| Friday 14 March 2025 | 62,584.5000 | 65,981.3000 | 62,384.2500 | 64,926.1000 |
| Thursday 13 March 2025 | 64,555.5400 | 65,026.1600 | 61,775.9500 | 62,584.5000 |
| Wednesday 12 March 2025 | 64,032.0200 | 65,055.8100 | 62,340.3000 | 64,555.5400 |
| Tuesday 11 March 2025 | 61,001.9300 | 64,508.9700 | 59,419.1900 | 64,032.0200 |
| Monday 10 March 2025 | 62,403.9200 | 65,140.4100 | 60,174.6100 | 61,001.9300 |
| Sunday 9 March 2025 | 66,766.8600 | 66,982.1500 | 61,890.3700 | 62,403.9200 |
| Saturday 8 March 2025 | 67,163.3300 | 67,227.6400 | 65,961.6900 | 66,766.8600 |
| Friday 7 March 2025 | 69,834.1200 | 70,744.0100 | 65,779.4600 | 67,163.3300 |
| Thursday 6 March 2025 | 70,314.3500 | 71,918.8600 | 68,209.8900 | 69,834.1200 |
| Wednesday 5 March 2025 | 68,207.5000 | 70,863.3000 | 67,570.1900 | 70,314.3500 |
| Tuesday 4 March 2025 | 67,862.1000 | 69,504.7200 | 64,170.1300 | 68,207.5000 |
| Monday 3 March 2025 | 74,857.6500 | 74,985.9500 | 67,006.3400 | 67,862.1000 |
| Sunday 2 March 2025 | 68,445.7900 | 75,759.9700 | 67,722.1300 | 74,857.6500 |
| Saturday 1 March 2025 | 67,048.6100 | 68,795.1700 | 66,655.6600 | 68,445.7900 |
February | ||||
| Friday 28 February 2025 | 67,185.0900 | 67,615.9400 | 62,068.9000 | 67,048.6100 |
| Thursday 27 February 2025 | 66,315.4800 | 68,611.8000 | 65,514.6900 | 67,185.0900 |
| Wednesday 26 February 2025 | 69,950.8600 | 70,617.3100 | 64,841.5300 | 66,315.4800 |
| Tuesday 25 February 2025 | 72,596.9200 | 74,427.4900 | 67,817.8100 | 69,950.8600 |
| Monday 24 February 2025 | 76,100.5500 | 76,265.3900 | 72,414.6400 | 72,596.9200 |
| Sunday 23 February 2025 | 76,464.3000 | 76,527.5300 | 75,385.3000 | 76,100.5500 |
| Saturday 22 February 2025 | 76,125.2600 | 76,778.8900 | 75,847.8900 | 76,464.3000 |
| Friday 21 February 2025 | 77,583.9300 | 78,634.6200 | 75,063.2800 | 76,125.2600 |
| Thursday 20 February 2025 | 76,766.3000 | 77,923.6900 | 76,596.1800 | 77,583.9300 |
| Wednesday 19 February 2025 | 75,625.3000 | 76,916.4400 | 75,192.4800 | 76,766.3000 |
| Tuesday 18 February 2025 | 75,908.0800 | 76,723.5400 | 74,075.6200 | 75,625.3000 |
| Monday 17 February 2025 | 76,454.8900 | 77,076.3000 | 75,402.6100 | 75,908.0800 |
| Sunday 16 February 2025 | 77,578.3700 | 77,682.3600 | 76,387.8600 | 76,454.8900 |
| Saturday 15 February 2025 | 77,481.7400 | 77,845.9800 | 77,273.4400 | 77,578.3700 |
| Friday 14 February 2025 | 76,920.0100 | 78,410.4500 | 76,376.8100 | 77,481.7400 |
| Thursday 13 February 2025 | 78,612.1100 | 78,755.5700 | 76,062.1500 | 76,920.0100 |
| Wednesday 12 February 2025 | 76,958.6400 | 78,855.3200 | 75,989.9300 | 78,612.1100 |
| Tuesday 11 February 2025 | 78,855.8300 | 79,748.6200 | 76,253.2800 | 76,958.6400 |
| Monday 10 February 2025 | 77,905.4700 | 79,370.0900 | 76,983.2400 | 78,855.8300 |
| Sunday 9 February 2025 | 77,822.2800 | 78,513.4400 | 76,503.6500 | 77,905.4700 |
| Saturday 8 February 2025 | 77,856.6600 | 78,144.0700 | 77,212.8800 | 77,822.2800 |
| Friday 7 February 2025 | 77,702.4800 | 80,393.7800 | 77,128.2800 | 77,856.6600 |
| Thursday 6 February 2025 | 77,289.1400 | 80,106.4000 | 76,960.2800 | 77,702.4800 |
| Wednesday 5 February 2025 | 78,430.9600 | 79,331.6000 | 76,952.0200 | 77,289.1400 |
| Tuesday 4 February 2025 | 81,673.8300 | 82,026.8700 | 77,113.8900 | 78,430.9600 |
| Monday 3 February 2025 | 79,484.5800 | 82,464.8100 | 74,354.9900 | 81,673.8300 |
| Sunday 2 February 2025 | 81,160.7900 | 81,833.4000 | 78,193.7500 | 79,484.5800 |
| Saturday 1 February 2025 | 82,589.8000 | 82,853.4500 | 80,890.3400 | 81,160.7900 |
January | ||||
| Friday 31 January 2025 | 84,243.9200 | 85,278.7600 | 81,851.5100 | 82,589.8000 |
| Thursday 30 January 2025 | 83,239.7700 | 85,250.4500 | 82,933.8000 | 84,243.9200 |
| Wednesday 29 January 2025 | 81,388.9200 | 84,136.5500 | 81,360.7200 | 83,239.7700 |
| Tuesday 28 January 2025 | 81,944.9600 | 83,357.8800 | 80,512.8800 | 81,388.9200 |
| Monday 27 January 2025 | 82,328.7000 | 82,859.9200 | 78,523.3900 | 81,944.9600 |
| Sunday 26 January 2025 | 83,888.9300 | 84,418.1200 | 82,244.6400 | 82,328.7000 |
| Saturday 25 January 2025 | 84,005.0300 | 84,304.9400 | 83,409.6500 | 83,888.9300 |
| Friday 24 January 2025 | 84,152.9200 | 85,805.4200 | 83,014.9100 | 84,005.0300 |
| Thursday 23 January 2025 | 84,164.2100 | 86,866.2600 | 82,186.6500 | 84,152.9200 |
| Wednesday 22 January 2025 | 85,979.9500 | 86,023.0200 | 83,963.3200 | 84,164.2100 |
| Tuesday 21 January 2025 | 82,852.7500 | 86,903.8600 | 81,462.2800 | 85,979.9500 |
| Monday 20 January 2025 | 83,107.3200 | 89,481.1900 | 81,687.0800 | 82,852.7500 |
| Sunday 19 January 2025 | 85,661.7900 | 87,327.1900 | 81,490.3000 | 83,107.3200 |
| Saturday 18 January 2025 | 85,416.6700 | 86,054.4500 | 83,942.7400 | 85,661.7900 |
| Friday 17 January 2025 | 81,725.0500 | 86,891.8600 | 81,704.9400 | 85,416.6700 |
| Thursday 16 January 2025 | 82,040.4500 | 82,348.1100 | 79,837.6600 | 81,725.0500 |
| Wednesday 15 January 2025 | 79,056.7000 | 82,246.3100 | 78,915.0000 | 82,040.4500 |
| Tuesday 14 January 2025 | 77,297.2900 | 79,894.2300 | 77,182.1300 | 79,056.7000 |
| Monday 13 January 2025 | 77,430.4700 | 78,561.9000 | 73,522.6100 | 77,297.2900 |
| Sunday 12 January 2025 | 77,485.6800 | 78,132.9100 | 76,860.0900 | 77,430.4700 |
| Saturday 11 January 2025 | 77,575.9300 | 77,830.2500 | 76,875.7400 | 77,485.6800 |
| Friday 10 January 2025 | 75,309.4500 | 78,371.4400 | 75,263.7800 | 77,575.9300 |
| Thursday 9 January 2025 | 76,971.8300 | 77,182.7600 | 74,144.1200 | 75,309.4500 |
| Wednesday 8 January 2025 | 77,734.1100 | 77,979.8200 | 75,028.3800 | 76,971.8300 |
| Tuesday 7 January 2025 | 81,755.0600 | 82,099.2400 | 77,024.7000 | 77,734.1100 |
| Monday 6 January 2025 | 79,153.0000 | 81,918.9200 | 78,754.3500 | 81,755.0600 |
| Sunday 5 January 2025 | 79,130.6800 | 79,583.1700 | 78,357.5900 | 79,153.0000 |
| Saturday 4 January 2025 | 78,995.3000 | 79,540.4500 | 78,586.4500 | 79,130.6800 |
| Friday 3 January 2025 | 78,195.7300 | 79,653.3000 | 77,443.0400 | 78,995.3000 |
| Thursday 2 January 2025 | 75,338.8300 | 78,923.6300 | 75,234.4700 | 78,195.7300 |
| Wednesday 1 January 2025 | 74,619.5800 | 75,824.9700 | 74,122.1700 | 75,338.8300 |
