Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BCXGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.000537 | 0.00000500 | 0.94% | 0.000531 | 0.00055 | 0.00053 | 25,099,522.00 |
| Jun 02 2024 | 0.000532 | 0.00000100 | 0.19% | 0.000531 | 0.000537 | 0.000528 | 26,641,510.00 |
| Jun 01 2024 | 0.000531 | 0.00000100 | 0.19% | 0.00053 | 0.000532 | 0.000529 | 44,757,887.00 |
| May 31 2024 | 0.00053 | -0.00000700 | -1.30% | 0.000537 | 0.000541 | 0.000524 | 36,093,797.00 |
| May 30 2024 | 0.000537 | 0.00000500 | 0.94% | 0.000533 | 0.000546 | 0.000528 | 2,309,569.00 |
| May 29 2024 | 0.000532 | -0.00000400 | -0.75% | 0.000536 | 0.00054 | 0.000529 | 27,730,573.00 |
| May 28 2024 | 0.000536 | -0.001091 | -67.07% | 0.000542 | 0.000543 | 0.000528 | 12,784,403.00 |
| May 27 2024 | 0.001627 | 0.001089 | 202.49% | 0.000501 | 0.001655 | 0.000486 | 23,516,047.00 |
| May 26 2024 | 0.000538 | -0.00000700 | -1.29% | 0.001632 | 0.001632 | 0.000536 | 9,191,253.00 |
| May 25 2024 | 0.000544 | 0.00000500 | 0.93% | 0.000538 | 0.000546 | 0.000538 | 12,041,627.00 |
| May 24 2024 | 0.000539 | 0.00000500 | 0.94% | 0.000533 | 0.000543 | 0.000525 | 12,778,882.00 |
| May 23 2024 | 0.000534 | -0.00000900 | -1.66% | 0.000544 | 0.000549 | 0.000526 | 1,118,996.00 |
| May 22 2024 | 0.000543 | -0.00001 | -1.81% | 0.000551 | 0.000553 | 0.000542 | 18,817,853.00 |
| May 21 2024 | 0.000552 | -0.001127 | -67.09% | 0.000559 | 0.000563 | 0.000544 | 17,662,001.00 |
| May 20 2024 | 0.00168 | 0.001158 | 222.21% | 0.000501 | 0.00168 | 0.000486 | 35,137,534.00 |
| May 19 2024 | 0.000521 | -0.00000600 | -1.14% | 0.000527 | 0.000533 | 0.000519 | 9,137,999.00 |
| May 18 2024 | 0.000527 | 0.00000031 | 0.06% | 0.000527 | 0.000531 | 0.000525 | 4,009,644.00 |
| May 17 2024 | 0.000527 | 0.000012 | 2.33% | 0.000515 | 0.000531 | 0.000514 | 9,005,828.00 |
| May 16 2024 | 0.000515 | -0.00000700 | -1.34% | 0.001567 | 0.001571 | 0.00051 | 11,769,014.00 |
| May 15 2024 | 0.000522 | 0.000033 | 6.75% | 0.000489 | 0.000524 | 0.000487 | 14,534,936.00 |
| 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 |
| Apr 12 2024 | 0.000542 | -0.000016 | -2.87% | 0.000559 | 0.001683 | 0.000531 | 1,090,487.00 |
| Apr 11 2024 | 0.000558 | -0.00000400 | -0.71% | 0.000562 | 0.000568 | 0.000555 | 2,240,701.00 |
| Apr 10 2024 | 0.000562 | 0.000017 | 3.12% | 0.000545 | 0.000566 | 0.000537 | 4,663,066.00 |
| Apr 09 2024 | 0.000545 | -0.001149 | -67.80% | 0.000564 | 0.000565 | 0.000539 | 763,493.00 |
| Apr 08 2024 | 0.001695 | 0.001148 | 209.80% | 0.000522 | 0.001726 | 0.000515 | 20,629,376.00 |
| Apr 07 2024 | 0.000547 | 0.00000400 | 0.74% | 0.000542 | 0.000552 | 0.000542 | 14,764,694.00 |
| Apr 06 2024 | 0.000543 | 0.00000700 | 1.31% | 0.000535 | 0.000549 | 0.000533 | 6,317,864.00 |
| Apr 05 2024 | 0.000536 | -0.00000500 | -0.92% | 0.000541 | 0.000543 | 0.000525 | 6,086,955.00 |
| Apr 04 2024 | 0.000541 | 0.000018 | 3.44% | 0.000522 | 0.000546 | 0.000515 | 7,379,221.00 |
| Apr 03 2024 | 0.000523 | 0.00000200 | 0.38% | 0.000521 | 0.00053 | 0.000515 | 3,427,651.00 |
| Apr 02 2024 | 0.000521 | -0.001148 | -68.81% | 0.000555 | 0.000555 | 0.000515 | 1,087,688.00 |
| Apr 01 2024 | 0.001668 | 0.001109 | 197.95% | 0.000549 | 0.00167 | 0.000548 | 22,446,391.00 |
| Mar 31 2024 | 0.00056 | 0.00001 | 1.82% | 0.000551 | 0.00056 | 0.000551 | 14,768,180.00 |
| Mar 30 2024 | 0.00055 | -0.00000300 | -0.54% | 0.000553 | 0.000556 | 0.000549 | 29,734,446.00 |
| Mar 29 2024 | 0.000553 | -0.00000700 | -1.25% | 0.00056 | 0.000561 | 0.000548 | 19,764,493.00 |
| Mar 28 2024 | 0.000561 | 0.000012 | 2.19% | 0.000551 | 0.000566 | 0.000546 | 29,336,495.00 |
| Mar 27 2024 | 0.000548 | -0.00000300 | -0.54% | 0.00055 | 0.000563 | 0.000541 | 25,866,091.00 |
| Mar 26 2024 | 0.000551 | -0.001096 | -66.53% | 0.000549 | 0.00056 | 0.000547 | 24,393,444.00 |
| Mar 25 2024 | 0.001647 | 0.001113 | 208.52% | 0.00053 | 0.001678 | 0.000528 | 51,940,698.00 |
| Mar 24 2024 | 0.000534 | 0.000023 | 4.50% | 0.00051 | 0.000536 | 0.000508 | 31,533,645.00 |
| Mar 23 2024 | 0.000511 | 0.00000700 | 1.39% | 0.000506 | 0.000523 | 0.0005 | 27,874,099.00 |
| Mar 22 2024 | 0.000504 | -0.000012 | -2.32% | 0.000518 | 0.000527 | 0.000496 | 34,041,749.00 |
| Mar 21 2024 | 0.000517 | -0.000014 | -2.64% | 0.00053 | 0.000533 | 0.000514 | 27,272,151.00 |
| Mar 20 2024 | 0.000531 | 0.000044 | 9.04% | 0.000488 | 0.000532 | 0.000478 | 36,960,094.00 |
| Mar 19 2024 | 0.000487 | -0.001108 | -69.49% | 0.000531 | 0.000534 | 0.000486 | 27,715,047.00 |
| Mar 18 2024 | 0.001595 | 0.00106 | 198.12% | 0.000545 | 0.001685 | 0.00051 | 47,670,582.00 |
| Mar 17 2024 | 0.000535 | 0.000023 | 4.49% | 0.000517 | 0.000539 | 0.000509 | 26,718,213.00 |
| Mar 16 2024 | 0.000512 | -0.001129 | -68.78% | 0.000545 | 0.000549 | 0.00051 | 39,563,576.00 |
| Mar 15 2024 | 0.001641 | 0.001079 | 192.08% | 0.000557 | 0.001658 | 0.000554 | 66,945,450.00 |
| Mar 14 2024 | 0.000562 | -0.00000800 | -1.40% | 0.00057 | 0.000575 | 0.000541 | 30,190,266.00 |
| Mar 13 2024 | 0.00057 | 0.000014 | 2.52% | 0.001667 | 0.001668 | 0.000554 | 27,881,074.00 |
| Mar 12 2024 | 0.000556 | -0.001111 | -66.66% | 0.000557 | 0.000571 | 0.000541 | 22,335,368.00 |
| Mar 11 2024 | 0.001667 | 0.001134 | 212.76% | 0.000484 | 0.001703 | 0.000484 | 57,087,121.00 |
| Mar 10 2024 | 0.000533 | 0.00000052 | 0.10% | 0.000532 | 0.000542 | 0.00053 | 22,260,939.00 |
| Mar 09 2024 | 0.000532 | 0.00000092 | 0.17% | 0.000531 | 0.000534 | 0.000529 | 33,204,441.00 |
| Mar 08 2024 | 0.000531 | 0.00000800 | 1.53% | 0.000523 | 0.00054 | 0.000517 | 43,314,203.00 |
| Mar 07 2024 | 0.000523 | 0.00000500 | 0.97% | 0.000519 | 0.000532 | 0.000516 | 34,786,330.00 |
| Mar 06 2024 | 0.000518 | 0.000011 | 2.17% | 0.000502 | 0.000531 | 0.000495 | 30,338,860.00 |
