Canada markets closed

Bitcoin Gold GBP (BTG-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
27.47-0.25 (-0.89%)
As of 08:05PM UTC. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202427.5527.6025.5927.4727.472,469,760
Apr 25, 202429.6929.8328.1128.2728.274,223,985
Apr 24, 202430.5730.8529.2429.6929.695,329,596
Apr 23, 202429.7330.7028.0930.5730.574,682,179
Apr 22, 202430.4830.6429.2329.7329.735,038,819
Apr 21, 202428.8630.5928.5530.4830.486,007,651
Apr 20, 202428.9829.2126.1828.8628.8611,936,271
Apr 19, 202428.2529.1727.2928.9828.989,398,556
Apr 18, 202429.7929.8125.4228.2528.257,531,409
Apr 17, 202429.5731.5328.7329.7929.7917,220,201
Apr 16, 202430.8631.3729.2429.5729.579,069,847
Apr 15, 202428.9231.0026.9830.8630.8614,089,846
Apr 14, 202433.2134.2325.9828.9228.9220,582,878
Apr 13, 202436.1736.2632.4133.2133.2110,172,947
Apr 12, 202437.1037.1235.8336.1736.176,077,795
Apr 11, 202437.4037.4635.1737.1037.1010,678,345
Apr 10, 202439.1939.2636.9537.4037.4014,559,970
Apr 09, 202438.8939.2937.6339.1939.1923,614,363
Apr 08, 202439.5539.6638.2538.8938.8915,589,996
Apr 07, 202437.8039.5537.8039.5539.5529,696,820
Apr 06, 202438.1339.4836.7637.8037.8029,409,704
Apr 05, 202436.4338.4435.5138.1338.1327,307,173
Apr 04, 202436.5837.1634.6136.4336.4323,051,307
Apr 03, 202439.5339.5835.3436.5836.5827,842,613
Apr 02, 202441.2041.6338.3039.5339.5334,476,479
Apr 01, 202440.0041.2738.8241.2041.2024,481,666
Mar 31, 202441.2341.9339.7840.0040.0029,394,961
Mar 30, 202439.6042.3139.0841.2341.2383,888,431
Mar 29, 202439.7739.9037.9239.6039.6035,900,728
Mar 28, 202438.6239.7835.6339.7739.7754,377,549
Mar 27, 202438.5939.7837.9838.6238.6239,167,084
Mar 26, 202438.3939.1337.3538.5938.5935,470,651
Mar 25, 202436.7938.5436.0338.3938.3938,292,493
Mar 24, 202435.4838.5634.4036.7936.7936,807,659
Mar 23, 202435.5336.8333.6235.4835.4825,072,658
Mar 22, 202435.7837.7535.0235.5335.5344,320,419
Mar 21, 202432.6336.3029.6435.7835.7849,853,792
Mar 20, 202436.2536.9031.0032.6332.6335,769,382
Mar 19, 202438.6538.6635.2036.2536.2518,709,520
Mar 18, 202437.2638.9234.6838.6538.6543,006,175
Mar 17, 202438.4041.4834.7637.2637.2689,222,657
Mar 16, 202440.6942.0934.7638.4038.4066,334,740
Mar 15, 202441.8242.5338.4140.6940.6949,243,724
Mar 14, 202441.9942.3240.8641.8241.8232,578,272
Mar 13, 202443.2343.2340.9741.9941.9935,033,377
Mar 12, 202442.1343.9338.2743.2343.23144,142,020
Mar 11, 202444.3147.0741.7542.1342.13184,558,462
Mar 10, 202447.1054.3141.3944.3144.31414,153,854
Mar 09, 202439.7747.1139.0547.1047.10190,456,336
Mar 08, 202433.8242.0431.9139.7739.77174,190,048
Mar 07, 202430.6234.4728.0533.8233.8246,505,039
Mar 06, 202432.3033.2827.5630.6230.6296,111,494
Mar 05, 202430.1932.7729.5432.1432.14137,651,021
Mar 04, 202428.3533.6826.9130.2230.22274,679,712
Mar 03, 202423.0129.4722.9128.4128.41149,349,965
Mar 02, 202422.4023.0322.2423.0123.0118,925,837
Mar 01, 202422.8923.9122.1322.4322.4356,359,476
Feb 29, 202421.3723.2920.3922.7922.7961,011,920
Feb 28, 202420.5521.9520.5521.3421.3451,988,305
Feb 27, 202419.7520.9919.0420.5420.5413,102,101
Feb 26, 202419.4819.7819.1019.7519.754,384,984
Feb 25, 202419.1919.5018.9119.4519.453,984,971
Feb 24, 202419.4919.5518.7719.1919.193,991,148
Feb 23, 202419.6619.6519.0719.4919.495,152,147
Feb 22, 202420.1320.3319.0819.6819.686,766,350
Feb 21, 202420.4320.5219.8620.1220.127,929,427
Feb 20, 202419.4320.5219.3920.4320.437,907,549
Feb 19, 202420.1920.3719.4520.1720.175,462,993
Feb 18, 202420.7920.7919.4720.2220.2210,814,058
Feb 17, 202421.1021.2320.5920.8020.8011,176,721
Feb 16, 202421.1221.5320.7420.9920.9925,084,325
Feb 15, 202420.2221.1519.7821.1021.1020,984,006
Feb 14, 202420.3221.2219.7320.2320.2334,508,463
Feb 13, 202419.9120.3619.4620.2820.2815,298,307
Feb 12, 202419.4620.2619.1719.9119.9124,777,312
Feb 11, 202419.7019.9119.0119.4319.4311,559,834
Feb 10, 202419.1020.5719.0219.6619.6635,755,868
Feb 09, 202418.2019.3118.1619.1119.1119,268,186
Feb 08, 202417.9718.2617.4518.1818.183,890,067
Feb 07, 202418.0318.2817.5417.9817.984,398,332
Feb 06, 202417.8718.3017.6218.0318.034,790,326
Feb 05, 202418.2418.2617.8517.8817.882,821,641
Feb 04, 202418.1918.9018.0318.2418.249,225,851
Feb 03, 202417.9918.2717.7818.1918.193,623,192
Feb 02, 202418.1818.2417.6017.9917.995,082,874
Feb 01, 202419.1019.2018.0118.1818.188,168,644
Jan 31, 202419.2919.5818.8419.1119.1112,157,629
Jan 30, 202418.6019.3118.2419.2919.297,853,937
Jan 29, 202419.1619.4518.3618.5918.5916,987,673
Jan 28, 202417.9319.5717.9219.1119.1136,840,656
Jan 27, 202416.9317.9016.6017.9017.908,012,068
Jan 26, 202417.2817.3216.6216.9316.934,029,315
Jan 25, 202417.5617.5616.8017.2817.285,179,107
Jan 24, 202417.2817.6716.1517.5317.5310,158,508
Jan 23, 202418.8818.8817.2717.2817.288,418,909
Jan 22, 202418.2219.5618.1118.8318.8315,214,193
Jan 21, 202418.7918.8117.8918.2218.224,512,968
Jan 20, 202418.4718.8717.5118.7618.7610,872,339
Jan 19, 202419.7119.9418.2218.4718.4713,444,953
Jan 18, 202420.6220.6219.4619.7019.708,521,847
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...