BinaryX Historical Data - BNXGBP | 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
BinaryX (Cryptocurrency:BNXGBP)
BinaryX (Cryptocurrency:BNXGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
BinaryX	BNXGBP	Crypto	2,612,169	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.013158	1.69%	0.790491	0.787456	0.790491

Open Price	High Price	Low Price	Prev. Close	52 Week Range
6.68	6.69	0.785873	0.777333	0.144816 - 7.60

Exchange	Last Trade	Size	Trade Price	Currency
BINA	11:11:54	11.20	0.790491	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
154,112.65	186,039.80	BNX	BNXEUR	BNXUSD	BNXBTC

BNXGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.791765	6.71	0.518907	364,416.13	-0.001274	-0.16%
1 Month	0.518077	7.52	0.474695	369,375.63	0.272414	52.58%
3 Months	0.221093	7.60	0.218246	371,167.48	0.569398	257.54%
6 Months	0.208001	7.60	0.152127	293,586.97	0.58249	280.04%
1 Year	0.185069	7.60	0.144816	227,604.35	0.605422	327.13%
3 Years	0.185069	7.60	0.144816	227,604.35	0.605422	327.13%
5 Years	0.185069	7.60	0.144816	227,604.35	0.605422	327.13%

BNXGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.778273	0.011597	1.51%	0.767177	0.814775	0.761583	266,644.00
May 02 2024	0.766676	-0.05221	-6.38%	6.21	6.22	0.764331	263,733.00
May 01 2024	0.818886	0.063342	8.38%	0.755366	0.818918	0.742894	176,295.00
Apr 30 2024	0.755544	-0.050493	-6.26%	0.807281	0.837356	0.736153	290,890.00
Apr 29 2024	0.806037	0.048829	6.45%	0.53631	0.830064	0.518907	828,111.00
Apr 28 2024	0.757208	-0.033918	-4.29%	6.71	6.71	0.747291	385,959.00
Apr 27 2024	0.791126	0.000854	0.11%	0.791765	0.822277	0.77884	339,279.00
Apr 26 2024	0.790272	0.120706	18.03%	0.677962	0.864257	0.671495	629,390.00
Apr 25 2024	0.669566	-0.111389	-14.26%	0.781856	0.837996	0.665378	750,198.00
Apr 24 2024	0.780955	0.013634	1.78%	0.778352	0.837088	0.769018	608,165.00
Apr 23 2024	0.767321	0.082044	11.97%	0.687967	0.826799	0.635825	994,867.00
Apr 22 2024	0.685277	0.11291	19.73%	0.53631	7.31	0.518907	449,023.00
Apr 21 2024	0.572367	-0.016931	-2.87%	0.592462	0.611572	0.562688	246,466.00
Apr 20 2024	0.589298	0.027171	4.83%	6.89	6.89	0.562935	113,476.00
Apr 19 2024	0.562127	-0.074973	-11.77%	0.634266	0.637721	0.558891	405,668.00
Apr 18 2024	0.6371	0.093058	17.10%	0.546865	0.650812	0.54608	470,269.00
Apr 17 2024	0.544042	-0.062017	-10.23%	0.604692	0.640099	0.542277	495,711.00
Apr 16 2024	0.60606	0.068046	12.65%	0.53328	0.615062	0.529712	388,531.00
Apr 15 2024	0.538013	-0.050791	-8.63%	0.53631	0.642765	0.518907	734,912.00
Apr 14 2024	0.588804	0.055087	10.32%	0.53631	0.596563	0.518907	454,963.00
Apr 13 2024	0.533718	0.04931	10.18%	7.22	7.22	0.474695	381,817.00
Apr 12 2024	0.484407	-0.041377	-7.87%	0.526858	7.47	0.477199	133,293.00
Apr 11 2024	0.525784	0.005129	0.99%	7.49	7.49	0.520339	54,476.00
Apr 10 2024	0.520656	-0.005148	-0.98%	0.525821	7.29	0.507918	72,531.00
Apr 09 2024	0.525804	0.007195	1.39%	7.52	7.52	0.518115	94,552.00
Apr 08 2024	0.518609	-0.012058	-2.27%	0.496178	0.534132	0.496178	124,153.00
Apr 07 2024	0.530667	0.011461	2.21%	0.519677	0.533234	0.519013	81,626.00
Apr 06 2024	0.519206	0.001274	0.25%	0.518077	0.529671	0.513118	107,510.00
Apr 05 2024	0.517931	0.017908	3.58%	0.501132	0.542278	0.501132	277,394.00
Apr 04 2024	0.500024	0.001803	0.36%	0.496178	0.520108	0.496178	214,391.00

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