Bull BTC Club More Historical Data - BBCCUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Bull BTC Club (Cryptocurrency:BBCCUST)
Bull BTC Club (Cryptocurrency:BBCCUST) Historical

BBCCUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 01 2024	0.000211	-0.00000300	-1.40%	0.000214	0.000217	0.000207	81,422,906.00
May 31 2024	0.000214	-0.00000100	-0.47%	0.000215	0.000217	0.000203	80,908,602.00
May 30 2024	0.000215	-0.00000300	-1.38%	0.000218	0.00022	0.000208	75,225,863.00
May 29 2024	0.000218	0.00000200	0.93%	0.000217	0.000224	0.000209	105,869,652.00
May 28 2024	0.000216	0.00000800	3.85%	0.000211	0.000219	0.000207	119,553,765.00
May 27 2024	0.000208	-0.00000900	-4.15%	0.00021	0.000217	0.000197	146,911,738.00
May 26 2024	0.000217	0.00000800	3.83%	0.000209	0.000225	0.000204	124,444,325.00
May 25 2024	0.000209	0.00000100	0.48%	0.000209	0.000217	0.000201	127,648,984.00
May 24 2024	0.000208	-0.00000100	-0.48%	0.000212	0.000221	0.0002	118,980,203.00
May 23 2024	0.000209	-0.000015	-6.70%	0.000223	0.000223	0.000204	87,650,550.00
May 22 2024	0.000224	-0.00000200	-0.88%	0.00023	0.000237	0.00021	105,264,261.00
May 21 2024	0.000226	0.00	0.00%	0.000223	0.000237	0.000217	106,385,908.00
May 20 2024	0.000226	-0.000017	-7.00%	0.000244	0.000244	0.000206	131,706,948.00
May 19 2024	0.000243	0.000015	6.58%	0.000224	0.000245	0.000215	90,077,524.00
May 18 2024	0.000228	0.000011	5.07%	0.000216	0.000229	0.00021	74,897,287.00
May 17 2024	0.000217	0.00000700	3.33%	0.00021	0.000221	0.000207	79,319,936.00
May 16 2024	0.00021	-0.00000200	-0.94%	0.000212	0.000213	0.000201	75,223,041.00
May 15 2024	0.000212	0.00000600	2.91%	0.000206	0.000214	0.000196	69,718,750.00
May 14 2024	0.000206	-0.00000400	-1.90%	0.00021	0.000215	0.0002	89,814,825.00
May 13 2024	0.00021	-0.00000900	-4.11%	0.000219	0.00022	0.000204	109,924,646.00
May 12 2024	0.000219	0.00	0.00%	0.000222	0.000233	0.000216	74,491,457.00
May 11 2024	0.000219	0.00000200	0.92%	0.000217	0.000223	0.000213	71,664,619.00
May 10 2024	0.000217	-0.00000800	-3.56%	0.000222	0.000231	0.00021	94,471,842.00
May 09 2024	0.000225	-0.00000400	-1.75%	0.00023	0.000237	0.000218	78,011,204.00
May 08 2024	0.000229	0.00	0.00%	0.000229	0.00024	0.000222	73,000,253.00
May 07 2024	0.000229	0.00000800	3.62%	0.000222	0.000232	0.000218	64,956,519.00
May 06 2024	0.000221	-0.00000300	-1.34%	0.000224	0.000233	0.000207	120,993,592.00
May 05 2024	0.000224	-0.00000800	-3.45%	0.000232	0.000233	0.000223	57,189,699.00
May 04 2024	0.000232	0.00000400	1.75%	0.000228	0.000235	0.00022	64,822,607.00
May 03 2024	0.000228	0.00000400	1.79%	0.000224	0.00023	0.00022	73,039,372.00
May 02 2024	0.000224	0.00000300	1.36%	0.000221	0.000227	0.000221	65,245,852.00
May 01 2024	0.000221	0.00000200	0.91%	0.000219	0.000224	0.000206	75,457,128.00
Apr 30 2024	0.000219	-0.00000700	-3.10%	0.000226	0.000227	0.000205	71,913,248.00
Apr 29 2024	0.000226	-0.000018	-7.38%	0.000244	0.00025	0.000219	134,812,915.00
Apr 28 2024	0.000244	0.000017	7.49%	0.000232	0.000246	0.000228	83,754,416.00
Apr 27 2024	0.000227	0.00000400	1.79%	0.000223	0.000256	0.000213	135,789,821.00
Apr 26 2024	0.000223	-0.00000900	-3.88%	0.000232	0.000247	0.000215	73,737,322.00
Apr 25 2024	0.000232	-0.00000200	-0.85%	0.000234	0.000237	0.000215	67,015,909.00
Apr 24 2024	0.000234	-0.00000300	-1.27%	0.00024	0.000247	0.000221	89,920,231.00
Apr 23 2024	0.000237	-0.00000900	-3.66%	0.000244	0.000258	0.000237	86,052,536.00
Apr 22 2024	0.000246	-0.00000300	-1.20%	0.00025	0.000262	0.00024	122,260,338.00
Apr 21 2024	0.000249	-0.00001	-3.86%	0.000259	0.00027	0.000244	60,217,798.00
Apr 20 2024	0.000259	0.00000200	0.78%	0.00026	0.000279	0.000235	55,315,847.00
Apr 19 2024	0.000257	0.000018	7.53%	0.000241	0.000279	0.000217	84,286,770.00
Apr 18 2024	0.000239	0.00000400	1.70%	0.000235	0.000242	0.000227	63,781,329.00
Apr 17 2024	0.000235	-0.00000100	-0.42%	0.000236	0.000242	0.000225	66,998,392.00
Apr 16 2024	0.000236	-0.00000700	-2.88%	0.000242	0.000243	0.000219	92,096,070.00
Apr 15 2024	0.000243	-0.00000600	-2.41%	0.00025	0.000251	0.000228	115,229,123.00
Apr 14 2024	0.000249	0.000045	22.06%	0.000204	0.000261	0.000204	104,286,215.00
Apr 13 2024	0.000204	-0.000059	-22.43%	0.000266	0.000273	0.000195	124,046,718.00
Apr 12 2024	0.000263	-0.000014	-5.05%	0.000278	0.000287	0.000261	65,326,489.00
Apr 11 2024	0.000277	0.00000300	1.09%	0.000274	0.000294	0.000264	65,760,771.00
Apr 10 2024	0.000274	0.00000300	1.11%	0.000275	0.000276	0.000258	83,013,445.00
Apr 09 2024	0.000271	-0.000011	-3.90%	0.000281	0.000282	0.000261	90,243,838.00
Apr 08 2024	0.000282	0.00000300	1.08%	0.000279	0.000294	0.000277	131,476,374.00
Apr 07 2024	0.000279	-0.00000800	-2.79%	0.000287	0.000295	0.000276	86,094,715.00
Apr 06 2024	0.000287	0.000023	8.71%	0.000264	0.000303	0.000264	119,749,244.00
Apr 05 2024	0.000264	-0.00000900	-3.30%	0.000273	0.000283	0.000257	100,012,343.00
Apr 04 2024	0.000273	0.00000300	1.11%	0.000271	0.000288	0.000269	92,480,926.00
Apr 03 2024	0.00027	-0.00000500	-1.82%	0.000275	0.000277	0.000262	98,554,228.00
Apr 02 2024	0.000275	0.00001	3.77%	0.000265	0.000293	0.00026	124,892,828.00
Apr 01 2024	0.000265	-0.000027	-9.25%	0.000289	0.00029	0.00026	198,631,617.00
Mar 31 2024	0.000292	0.00000500	1.74%	0.000287	0.000294	0.000272	70,946,742.00
Mar 30 2024	0.000287	-0.00000700	-2.38%	0.000294	0.000297	0.00028	79,039,082.00
Mar 29 2024	0.000294	0.000012	4.26%	0.000282	0.000329	0.00028	109,809,765.00
Mar 28 2024	0.000282	-0.00000800	-2.76%	0.00029	0.000291	0.000274	110,639,386.00
Mar 27 2024	0.00029	0.00000900	3.20%	0.000281	0.000292	0.000277	80,868,150.00
Mar 26 2024	0.000281	-0.00000900	-3.10%	0.000289	0.000293	0.000276	105,032,512.00
Mar 25 2024	0.00029	0.00000300	1.05%	0.000288	0.000307	0.000274	279,672,096.00
Mar 24 2024	0.000287	0.000012	4.36%	0.000279	0.00029	0.000268	99,724,591.00
Mar 23 2024	0.000275	0.00000300	1.10%	0.000271	0.000293	0.000266	157,658,477.00
Mar 22 2024	0.000272	-0.00000700	-2.51%	0.000279	0.000304	0.000264	195,479,083.00
Mar 21 2024	0.000279	-0.000011	-3.79%	0.000296	0.000314	0.000269	166,638,700.00
Mar 20 2024	0.00029	0.00000500	1.75%	0.000285	0.000329	0.000266	225,287,468.00
Mar 19 2024	0.000285	0.00002	7.55%	0.000265	0.000299	0.000252	195,437,762.00
Mar 18 2024	0.000265	-0.000049	-15.61%	0.000315	0.000349	0.000246	293,681,965.00
Mar 17 2024	0.000314	0.00000300	0.96%	0.000314	0.000322	0.000285	185,244,069.00
Mar 16 2024	0.000311	-0.000027	-7.99%	0.000333	0.000347	0.000311	189,589,714.00
Mar 15 2024	0.000338	-0.000039	-10.34%	0.000363	0.000385	0.000314	378,779,058.00
Mar 14 2024	0.000377	0.000048	14.59%	0.000326	0.000407	0.000324	217,871,832.00
Mar 13 2024	0.000329	0.00000500	1.54%	0.00032	0.000339	0.000312	139,261,534.00
Mar 12 2024	0.000324	0.00000100	0.31%	0.000314	0.000341	0.000302	133,618,032.00
Mar 11 2024	0.000323	0.00000800	2.54%	0.000311	0.00034	0.000301	326,001,037.00
Mar 10 2024	0.000315	-0.000013	-3.96%	0.000328	0.000334	0.000301	175,337,759.00
Mar 09 2024	0.000328	0.000023	7.54%	0.000305	0.000341	0.000295	127,232,220.00
Mar 08 2024	0.000305	-0.000011	-3.48%	0.000315	0.000338	0.00028	131,348,643.00
Mar 07 2024	0.000316	-0.000015	-4.53%	0.000329	0.00038	0.000302	194,094,990.00
Mar 06 2024	0.000331	-0.000019	-5.43%	0.000355	0.000398	0.00028	260,092,318.00
Mar 05 2024	0.00035	-0.00015	-30.00%	0.000492	0.000497	0.000315	128,780,520.00
Mar 04 2024	0.0005	0.000013	2.67%	0.000491	0.000508	0.000456	215,094,216.00
Mar 03 2024	0.000487	-0.000047	-8.80%	0.000519	0.000528	0.000455	106,408,671.00
Mar 02 2024	0.000534	0.000063	13.38%	0.000454	0.000556	0.000414	115,630,374.00

Societe Generale Effekten

WisdomTree Commodity Sec...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions