- English (USA)
- English (UK)
- English (India)
- English (Canada)
- English (Australia)
- English (South Africa)
- English (Philippines)
- English (Nigeria)
- Deutsch
- Español (España)
- Español (México)
- Français
- Italiano
- Nederlands
- Português (Portugal)
- Polski
- Português (Brasil)
- Русский
- Türkçe
- العربية
- Ελληνικά
- Svenska
- Suomi
- עברית
- 한국어
- 简体中文
- 繁體中文
- Bahasa Indonesia
- Bahasa Melayu
- ไทย
- Tiếng Việt
- हिंदी
21,558.7
-24.4
(-0.11%)
リアルタイムです
日中安値/高値
21,469.6
21,655.1
52週高値/安値
13,092.9
24,799.7
出来高
149
１年の変動
24.01%
Bitcoin GBP 過去データ
Investing.com Bitcoin GBP BTC/GBP の過去データをご覧いただけます。フィルターにより期間指定ができ、日間、週間、月間ごとのOHLC（終値、始値、高値、安値）や出来高、変動率をご覧いただけます。また、データを保存することも可能です。
時間枠
Daily
2023-08-26 - 2023-09-26
| 日付け | 終値 | 始値 | 高値 | 安値 | 出来高 | 変化率 % |
|---|---|---|---|---|---|---|
| 21,558.7 | 21,562.7 | 21,655.1 | 21,469.6 | 0.15K | -0.02% | |
| 21,562.7 | 21,605.0 | 21,693.3 | 21,354.7 | 0.21K | -0.19% | |
| 21,603.2 | 21,845.6 | 21,973.2 | 21,524.4 | 0.15K | -1.11% | |
| 21,846.7 | 21,853.0 | 21,887.6 | 21,800.8 | 0.10K | -0.03% | |
| 21,853.9 | 21,745.1 | 21,926.6 | 21,694.6 | 0.15K | +0.48% | |
| 21,748.8 | 22,109.0 | 22,151.3 | 21,596.2 | 0.16K | -1.63% | |
| 22,109.0 | 22,063.3 | 22,205.4 | 21,851.5 | 0.24K | +0.21% | |
| 22,063.3 | 21,703.2 | 22,292.1 | 21,640.1 | 0.23K | +1.66% | |
| 21,703.2 | 21,492.1 | 22,236.7 | 21,403.3 | 0.27K | +0.98% | |
| 21,492.1 | 21,572.2 | 21,615.5 | 21,415.1 | 0.09K | -0.37% | |
| 21,571.0 | 21,587.2 | 21,701.1 | 21,483.3 | 0.09K | -0.08% | |
| 21,587.3 | 21,493.9 | 21,778.4 | 21,229.0 | 0.16K | +0.41% | |
| 21,499.7 | 21,120.4 | 21,686.7 | 21,045.2 | 0.23K | +1.80% | |
| 21,120.4 | 20,814.7 | 21,276.5 | 20,753.7 | 0.20K | +1.51% | |
| 20,806.7 | 20,296.9 | 21,374.1 | 20,267.3 | 0.37K | +2.52% | |
| 20,294.8 | 20,884.9 | 20,907.9 | 20,112.3 | 0.31K | -2.83% | |
| 20,884.9 | 20,994.5 | 21,046.2 | 20,827.2 | 0.19K | -0.52% | |
| 20,994.5 | 20,941.4 | 21,005.3 | 20,843.8 | 0.11K | +0.25% | |
| 20,941.4 | 21,208.4 | 21,346.9 | 20,742.5 | 0.21K | -1.26% | |
| 21,208.4 | 20,757.1 | 21,349.3 | 20,733.7 | 0.19K | +2.17% | |
| 20,757.1 | 20,695.0 | 20,891.0 | 20,468.1 | 0.19K | +0.30% | |
| 20,695.0 | 20,627.0 | 20,739.2 | 20,446.7 | 0.19K | +0.33% | |
| 20,627.0 | 20,829.5 | 20,885.5 | 20,477.5 | 0.25K | -0.96% | |
| 20,826.6 | 20,785.0 | 20,947.3 | 20,735.0 | 0.13K | +0.20% | |
| 20,785.0 | 20,653.7 | 20,825.0 | 20,607.7 | 0.11K | +0.64% | |
| 20,653.7 | 20,700.5 | 20,795.2 | 20,261.3 | 0.37K | -0.13% | |
| 20,679.9 | 21,734.0 | 21,985.9 | 20,513.7 | 0.35K | -4.86% | |
| 21,735.4 | 22,097.0 | 22,116.6 | 21,441.6 | 0.29K | -1.64% | |
| 22,097.0 | 20,969.0 | 22,418.5 | 20,769.8 | 0.44K | +5.38% | |
| 20,967.9 | 21,030.0 | 21,113.8 | 20,836.3 | 0.16K | -0.30% | |
| 21,030.0 | 20,977.9 | 21,108.1 | 20,918.0 | 0.12K | +0.25% | |
| 20,977.9 | 21,030.9 | 21,109.9 | 20,944.4 | 0.09K | -0.25% |
高値
22,418.5
変化率 %
2.5
平均
21,258.8
差
2,306.3
安値
20,112.3