BitcoinX Historical Data - BCXGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00003	6.21%	0.000519	0.000519	0.000519

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000489	0.000524	0.000487	0.000489	0.000198 - 0.001726

Exchange	Last Trade	Size	Trade Price	Currency
GATE	17:00:22	49,111.29	0.000519	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	14,020,607.75	BCX	BCXEUR	BCXUSD	BCXBTC

BCXGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000499	0.001543	0.000481	16,766,248.64	0.00002	4.03%
1 Month	0.000513	0.001646	0.000453	23,532,987.64	0.00000620	1.21%
3 Months	0.000414	0.001726	0.000399	25,982,686.46	0.000105	25.28%
6 Months	0.000285	0.001726	0.000284	41,222,645.51	0.000234	81.91%
1 Year	0.00023	0.001726	0.000198	38,047,848.38	0.000289	125.95%
3 Years	0.002129	0.009047	0.000132	21,424,257.21	-0.00161	-75.62%
5 Years	0.00375	36.34	0.000042	18,892,037.29	-0.003231	-86.16%

BCXGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	0.000489	-0.001013	-67.45%	0.000501	0.000502	0.000485	12,005,495.00
May 13 2024	0.001502	0.001011	205.95%	0.000508	0.001543	0.000507	28,018,778.00
May 12 2024	0.000491	0.00000500	1.03%	0.000486	0.000494	0.000485	20,747,712.00
May 11 2024	0.000486	-0.00000100	-0.21%	0.000486	0.00049	0.000483	22,683,724.00
May 10 2024	0.000487	-0.000017	-3.38%	0.000502	0.000506	0.000481	15,980,129.00
May 09 2024	0.000504	0.000014	2.86%	0.00049	0.000506	0.000487	12,765,388.00
May 08 2024	0.000489	-0.000011	-2.20%	0.000499	0.000504	0.000487	5,162,511.00
May 07 2024	0.0005	-0.001009	-66.87%	0.000504	0.000513	0.000498	25,914,915.00
May 06 2024	0.001509	0.000998	195.45%	0.000508	0.001634	0.000507	29,198,139.00
May 05 2024	0.000511	0.00000200	0.39%	0.00051	0.000515	0.000502	13,151,475.00
May 04 2024	0.000509	0.00000700	1.39%	0.000501	0.000513	0.000499	15,444,941.00
May 03 2024	0.000502	0.00003	6.36%	0.000472	0.000505	0.000469	30,534,581.00
May 02 2024	0.000472	0.00000600	1.29%	0.001398	0.0014	0.000455	54,018,762.00
May 01 2024	0.000466	-0.000019	-3.92%	0.000485	0.000486	0.000453	41,736,843.00
Apr 30 2024	0.000485	-0.001039	-68.15%	0.000508	0.000515	0.000474	27,619,560.00
Apr 29 2024	0.001525	0.001021	202.84%	0.000524	0.001634	0.000507	50,127,315.00
Apr 28 2024	0.000503	-0.00000044	-0.09%	0.000503	0.000511	0.000502	37,277,771.00
Apr 27 2024	0.000504	-0.00000700	-1.37%	0.00051	0.000511	0.000501	9,571,953.00
Apr 26 2024	0.000511	-0.00000500	-0.97%	0.000516	0.001551	0.000507	2,519,438.00
Apr 25 2024	0.000515	-0.00000038	-0.07%	0.000516	0.000521	0.000504	33,994,478.00
Apr 24 2024	0.000516	-0.000017	-3.19%	0.000535	0.000538	0.000511	18,840,044.00
Apr 23 2024	0.000533	-0.001092	-67.19%	0.000541	0.000544	0.000531	10,778,810.00
Apr 22 2024	0.001625	0.0011	209.50%	0.000524	0.001646	0.000507	26,503,549.00
Apr 21 2024	0.000525	-0.00000012	-0.02%	0.000525	0.000532	0.000521	13,397,127.00
Apr 20 2024	0.000525	0.00000700	1.35%	0.000517	0.00053	0.000512	3,149,910.00
Apr 19 2024	0.000518	0.00000700	1.37%	0.000509	0.000526	0.000484	24,199,242.00
Apr 18 2024	0.000511	0.000018	3.65%	0.000494	0.000515	0.000488	37,606,490.00
Apr 17 2024	0.000493	-0.00002	-3.90%	0.000513	0.000519	0.000481	35,974,561.00
Apr 16 2024	0.000513	-0.001016	-66.47%	0.000509	0.000517	0.000497	5,040,319.00
Apr 15 2024	0.001528	0.000999	188.92%	0.000524	0.001607	0.000507	23,908,001.00
Apr 14 2024	0.000529	0.00000200	0.38%	0.000524	0.000531	0.000507	8,217,120.00
Apr 13 2024	0.000527	-0.000014	-2.58%	0.000542	0.000548	0.000502	7,600,027.00

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