BitcoinX Historical Data - BCXUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.000214	0.000214	0.000215

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000214	0.00022	0.000209	0.000214	0.000134 - 0.000584

Exchange	Last Trade	Size	Trade Price	Currency
GATE	15:24:07	76,946.41	0.000214	UST

Price x Volume	Volume	Base Symbol	Related Pairs
4,672.99	21,719,518.93	BCX	BCXEUR	BCXGBP	BCXBTC

BCXUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00022	0.000286	0.00019	32,540,725.07	-0.00000600	-2.73%
1 Month	0.000208	0.000325	0.000189	48,582,061.99	0.00000600	2.88%
3 Months	0.0002	0.000584	0.000187	65,917,415.11	0.000014	7.00%
6 Months	0.000158	0.000584	0.000143	91,018,224.74	0.000056	35.44%
1 Year	0.000244	0.000584	0.000134	79,965,060.52	-0.00003	-12.30%
3 Years	0.003429	0.003674	0.000134	47,986,593.14	-0.003215	-93.76%
5 Years	0.000896	0.0098	0.000134	47,489,321.90	-0.000682	-76.12%

BCXUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	0.000214	-0.00000500	-2.28%	0.000219	0.000222	0.000214	6,277,405.00
May 13 2024	0.000219	-0.00000100	-0.45%	0.000266	0.000271	0.000216	38,326,860.00
May 12 2024	0.00022	0.00000700	3.29%	0.000213	0.000227	0.000213	29,196,527.00
May 11 2024	0.000213	-0.00000900	-4.05%	0.000222	0.000234	0.000204	31,675,870.00
May 10 2024	0.000222	-0.00000900	-3.90%	0.000231	0.000242	0.000222	32,332,024.00
May 09 2024	0.000231	-0.00000300	-1.28%	0.000234	0.000286	0.00019	53,279,687.00
May 08 2024	0.000234	0.000014	6.36%	0.00022	0.000234	0.000212	36,696,700.00
May 07 2024	0.00022	-0.00000200	-0.90%	0.000222	0.000232	0.000218	49,716,540.00
May 06 2024	0.000222	0.00000200	0.91%	0.000219	0.000235	0.000217	48,159,546.00
May 05 2024	0.00022	0.000012	5.77%	0.000208	0.00032	0.000208	51,916,937.00
May 04 2024	0.000208	-0.000061	-22.68%	0.000269	0.000325	0.0002	61,420,502.00
May 03 2024	0.000269	0.000079	41.58%	0.00019	0.000319	0.000189	74,252,401.00
May 02 2024	0.00019	-0.00000100	-0.52%	0.000191	0.000192	0.000189	71,756,420.00
May 01 2024	0.000191	-0.00000400	-2.05%	0.000195	0.000195	0.000189	65,426,929.00
Apr 30 2024	0.000195	-0.000026	-11.76%	0.000216	0.000216	0.000192	59,833,367.00
Apr 29 2024	0.000221	0.000018	8.87%	0.000266	0.000271	0.000195	74,711,311.00
Apr 28 2024	0.000203	0.00000100	0.50%	0.000202	0.000203	0.000197	64,529,148.00
Apr 27 2024	0.000202	-0.00000100	-0.49%	0.000203	0.000212	0.0002	24,359,391.00
Apr 26 2024	0.000203	-0.00000900	-4.25%	0.000212	0.000223	0.000201	40,768,608.00
Apr 25 2024	0.000212	-0.00000200	-0.93%	0.000214	0.000225	0.000211	46,746,398.00
Apr 24 2024	0.000214	0.00000900	4.39%	0.000205	0.000231	0.000197	56,359,655.00
Apr 23 2024	0.000205	-0.00000200	-0.97%	0.000207	0.000231	0.000202	48,717,206.00
Apr 22 2024	0.000207	0.00000700	3.50%	0.000266	0.000271	0.0002	41,796,633.00
Apr 21 2024	0.0002	-0.000012	-5.66%	0.000212	0.000215	0.000197	45,170,986.00
Apr 20 2024	0.000212	-0.00000300	-1.40%	0.000215	0.000215	0.000208	41,868,470.00
Apr 19 2024	0.000215	0.00001	4.88%	0.000205	0.000216	0.000197	42,296,051.00
Apr 18 2024	0.000205	0.00000800	4.06%	0.000197	0.000207	0.000196	60,968,131.00
Apr 17 2024	0.000197	-0.000011	-5.29%	0.000208	0.000208	0.000195	61,738,019.00
Apr 16 2024	0.000208	-0.00000200	-0.95%	0.00021	0.00024	0.0002	28,931,203.00
Apr 15 2024	0.00021	0.000015	7.69%	0.000195	0.000255	0.000195	43,503,264.00
Apr 14 2024	0.000195	-0.00000900	-4.41%	0.000204	0.000212	0.00019	31,240,685.00
Apr 13 2024	0.000204	-0.000028	-12.07%	0.000232	0.000232	0.0002	28,396,459.00

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