BitcoinX Historical Data - BCXEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
BitcoinX (Cryptocurrency:BCXEUR)
BitcoinX (Cryptocurrency:BCXEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
BitcoinX	BCXEUR	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.001174	197.33%	0.001769	0.001769	0.001769

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000595	0.00187	0.000565	0.000595	0.000231 - 0.002012

Exchange	Last Trade	Size	Trade Price	Currency
GATE	17:59:14	47,828.90	0.001769	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	28,528,714.63	BCX	BCXUSD	BCXGBP	BCXBTC

BCXEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000595	0.00187	0.000531	33,233,354.13	0.001174	197.15%
1 Month	0.000633	0.002012	0.000531	20,021,409.05	0.001136	179.63%
3 Months	0.000399	0.002012	0.000396	29,063,549.78	0.00137	343.49%
6 Months	0.000336	0.002012	0.000323	45,033,173.72	0.001433	426.90%
1 Year	0.00078	0.002012	0.000231	38,156,539.59	0.000989	126.87%
3 Years	0.002385	0.015693	0.000152	21,457,846.36	-0.000616	-25.83%
5 Years	0.005528	41.26	0.000046	18,867,173.16	-0.003759	-68.00%

BCXEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 05 2024	0.000595	0.00000100	0.17%	0.000595	0.000599	0.000585	13,151,475.00
May 04 2024	0.000594	0.00000800	1.37%	0.000585	0.000598	0.000582	15,444,941.00
May 03 2024	0.000585	0.000034	6.17%	0.000551	0.000589	0.000548	30,534,581.00
May 02 2024	0.000551	0.00000600	1.10%	0.001635	0.001635	0.000532	54,018,762.00
May 01 2024	0.000545	-0.000026	-4.55%	0.000568	0.00057	0.000531	41,736,843.00
Apr 30 2024	0.000571	-0.001216	-68.07%	0.000595	0.000603	0.000555	27,619,560.00
Apr 29 2024	0.001786	0.001198	203.50%	0.000595	0.00187	0.000565	50,127,315.00
Apr 28 2024	0.000589	-0.00000500	-0.84%	0.000594	0.000601	0.000587	37,277,771.00
Apr 27 2024	0.000593	-0.00000300	-0.50%	0.000596	0.000597	0.000585	9,571,953.00
Apr 26 2024	0.000597	-0.00000500	-0.83%	0.001805	0.001807	0.000593	2,519,438.00
Apr 25 2024	0.000601	0.00000013	0.02%	0.000601	0.000608	0.000588	33,994,478.00
Apr 24 2024	0.000601	-0.000019	-3.06%	0.000622	0.000627	0.000595	18,840,044.00
Apr 23 2024	0.00062	-0.001263	-67.06%	0.000627	0.00063	0.000617	10,778,810.00
Apr 22 2024	0.001883	0.001272	208.28%	0.000595	0.001893	0.000565	26,503,549.00
Apr 21 2024	0.000611	0.00000068	0.11%	0.000609	0.000618	0.000604	13,397,127.00
Apr 20 2024	0.00061	0.00000900	1.50%	0.000598	0.000615	0.000593	3,149,910.00
Apr 19 2024	0.000602	0.00000500	0.84%	0.000595	0.000615	0.000565	24,199,242.00
Apr 18 2024	0.000597	0.000021	3.65%	0.000576	0.000601	0.00057	37,606,490.00
Apr 17 2024	0.000576	-0.000025	-4.17%	0.000601	0.000607	0.000562	35,974,561.00
Apr 16 2024	0.0006	-0.001191	-66.50%	0.000598	0.000605	0.000581	5,040,319.00
Apr 15 2024	0.001791	0.001174	190.14%	0.000637	0.001884	0.000625	23,908,001.00
Apr 14 2024	0.000617	0.00000070	0.11%	0.000608	0.00063	0.00059	8,217,120.00
Apr 13 2024	0.000617	-0.000016	-2.53%	0.000634	0.000643	0.000586	7,600,027.00
Apr 12 2024	0.000633	-0.00002	-3.06%	0.000654	0.001967	0.000619	1,090,487.00
Apr 11 2024	0.000653	-0.00000300	-0.46%	0.000655	0.000663	0.000649	2,240,701.00
Apr 10 2024	0.000657	0.000019	2.98%	0.000637	0.000662	0.000625	4,663,066.00
Apr 09 2024	0.000638	-0.001339	-67.74%	0.000659	0.00066	0.00063	763,493.00
Apr 08 2024	0.001977	0.001336	208.35%	0.000633	0.002012	0.000612	20,629,376.00
Apr 07 2024	0.000641	0.00000400	0.63%	0.000636	0.000649	0.000636	14,764,694.00
Apr 06 2024	0.000637	0.00000900	1.43%	0.000626	0.000643	0.000623	6,317,864.00

See More Historical Prices »

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