BURSTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 12 2024 | 0.003927 | 0.000041 | 1.05% | 0.00389 | 0.003948 | 0.003876 | 0.00 |
May 11 2024 | 0.003887 | -0.00000900 | -0.23% | 0.003885 | 0.003924 | 0.003866 | 0.00 |
May 10 2024 | 0.003896 | -0.000132 | -3.28% | 0.00402 | 0.004045 | 0.00385 | 0.00 |
May 09 2024 | 0.004028 | 0.000115 | 2.94% | 0.003922 | 0.004044 | 0.003893 | 0.00 |
May 08 2024 | 0.003913 | -0.000087 | -2.17% | 0.003992 | 0.004032 | 0.003898 | 0.00 |
May 07 2024 | 0.004 | -0.000023 | -0.57% | 0.004029 | 0.004108 | 0.003988 | 0.00 |
May 06 2024 | 0.004024 | -0.000062 | -1.52% | 0.004067 | 0.004356 | 0.004004 | 0.00 |
May 05 2024 | 0.004086 | 0.000015 | 0.37% | 0.004081 | 0.004117 | 0.004017 | 0.00 |
May 04 2024 | 0.004071 | 0.000054 | 1.34% | 0.00401 | 0.004104 | 0.003995 | 0.00 |
May 03 2024 | 0.004017 | 0.000242 | 6.42% | 0.003772 | 0.004042 | 0.003754 | 0.00 |
May 02 2024 | 0.003774 | 0.000046 | 1.23% | 0.003727 | 0.003809 | 0.003642 | 0.00 |
May 01 2024 | 0.003729 | -0.000153 | -3.94% | 0.003884 | 0.003892 | 0.003626 | 0.00 |
Apr 30 2024 | 0.003882 | -0.000184 | -4.53% | 0.004067 | 0.004122 | 0.003796 | 0.00 |
Apr 29 2024 | 0.004066 | 0.000038 | 0.94% | 0.004194 | 0.004244 | 0.003955 | 0.00 |
Apr 28 2024 | 0.004028 | -0.00000400 | -0.10% | 0.004024 | 0.004086 | 0.004013 | 0.00 |
Apr 27 2024 | 0.004031 | -0.000053 | -1.30% | 0.004084 | 0.004092 | 0.004004 | 0.00 |
Apr 26 2024 | 0.004084 | -0.000039 | -0.95% | 0.004124 | 0.004144 | 0.004059 | 0.00 |
Apr 25 2024 | 0.004124 | -0.00000300 | -0.07% | 0.004129 | 0.004171 | 0.004031 | 0.00 |
Apr 24 2024 | 0.004127 | -0.000139 | -3.26% | 0.00428 | 0.004307 | 0.004087 | 0.00 |
Apr 23 2024 | 0.004266 | -0.000068 | -1.57% | 0.004327 | 0.00435 | 0.004245 | 0.00 |
Apr 22 2024 | 0.004334 | 0.000133 | 3.16% | 0.004194 | 0.004389 | 0.004054 | 0.00 |
Apr 21 2024 | 0.004201 | -0.00000090 | -0.02% | 0.004202 | 0.004254 | 0.004164 | 0.00 |
Apr 20 2024 | 0.004202 | 0.000057 | 1.38% | 0.004134 | 0.004236 | 0.004095 | 0.00 |
Apr 19 2024 | 0.004145 | 0.000057 | 1.39% | 0.004076 | 0.004208 | 0.003868 | 0.00 |
Apr 18 2024 | 0.004087 | 0.000145 | 3.68% | 0.003948 | 0.004118 | 0.003902 | 0.00 |
Apr 17 2024 | 0.003942 | -0.00016 | -3.90% | 0.004103 | 0.004149 | 0.003848 | 0.00 |
Apr 16 2024 | 0.004102 | 0.000026 | 0.64% | 0.004075 | 0.004136 | 0.003977 | 0.00 |
Apr 15 2024 | 0.004076 | -0.000156 | -3.69% | 0.004194 | 0.004286 | 0.004025 | 0.00 |
Apr 14 2024 | 0.004232 | 0.000013 | 0.31% | 0.004194 | 0.004248 | 0.004054 | 0.00 |
Apr 13 2024 | 0.004219 | -0.000116 | -2.68% | 0.004335 | 0.004387 | 0.004014 | 0.00 |
Apr 12 2024 | 0.004335 | -0.000131 | -2.93% | 0.004474 | 0.00455 | 0.004251 | 0.00 |
Apr 11 2024 | 0.004465 | -0.000033 | -0.73% | 0.004495 | 0.00454 | 0.004442 | 0.00 |
Apr 10 2024 | 0.004498 | 0.000135 | 3.08% | 0.004364 | 0.004531 | 0.004296 | 0.00 |
Apr 09 2024 | 0.004364 | -0.000156 | -3.45% | 0.004515 | 0.004518 | 0.004315 | 0.00 |
Apr 08 2024 | 0.004519 | 0.000143 | 3.26% | 0.004178 | 0.004603 | 0.004118 | 0.00 |
Apr 07 2024 | 0.004377 | 0.000032 | 0.74% | 0.00434 | 0.00442 | 0.004339 | 0.00 |
Apr 06 2024 | 0.004345 | 0.000056 | 1.31% | 0.004277 | 0.00439 | 0.004263 | 0.00 |
Apr 05 2024 | 0.004289 | -0.00004 | -0.92% | 0.004329 | 0.004346 | 0.0042 | 0.00 |
Apr 04 2024 | 0.004329 | 0.000147 | 3.51% | 0.004178 | 0.004369 | 0.004118 | 0.00 |
Apr 03 2024 | 0.004182 | 0.000015 | 0.36% | 0.004167 | 0.004241 | 0.004116 | 0.00 |
Apr 02 2024 | 0.004167 | -0.000282 | -6.34% | 0.004438 | 0.004439 | 0.004117 | 0.00 |
Apr 01 2024 | 0.004449 | -0.000031 | -0.69% | 0.004393 | 0.00448 | 0.004352 | 0.00 |
Mar 31 2024 | 0.00448 | 0.000077 | 1.75% | 0.004407 | 0.004481 | 0.004407 | 0.00 |
Mar 30 2024 | 0.004403 | -0.000023 | -0.52% | 0.004426 | 0.004448 | 0.004396 | 0.00 |
Mar 29 2024 | 0.004426 | -0.00006 | -1.34% | 0.00448 | 0.004486 | 0.00438 | 0.00 |
Mar 28 2024 | 0.004486 | 0.000099 | 2.26% | 0.004406 | 0.004525 | 0.004364 | 0.00 |
Mar 27 2024 | 0.004387 | -0.000022 | -0.50% | 0.0044 | 0.004503 | 0.004326 | 0.00 |
Mar 26 2024 | 0.004409 | 0.000016 | 0.36% | 0.004393 | 0.00448 | 0.004375 | 0.00 |
Mar 25 2024 | 0.004393 | 0.000121 | 2.84% | 0.004242 | 0.004475 | 0.00422 | 0.00 |
Mar 24 2024 | 0.004272 | 0.000186 | 4.54% | 0.004084 | 0.004287 | 0.004061 | 0.00 |
Mar 23 2024 | 0.004086 | 0.000052 | 1.29% | 0.004047 | 0.004187 | 0.004004 | 0.00 |
Mar 22 2024 | 0.004034 | -0.000099 | -2.40% | 0.004141 | 0.004214 | 0.003964 | 0.00 |
Mar 21 2024 | 0.004133 | -0.000113 | -2.66% | 0.004242 | 0.004266 | 0.004114 | 0.00 |
Mar 20 2024 | 0.004246 | 0.00035 | 9.00% | 0.003905 | 0.004256 | 0.003825 | 0.00 |
Mar 19 2024 | 0.003896 | -0.000357 | -8.40% | 0.004251 | 0.004271 | 0.003888 | 0.00 |
Mar 18 2024 | 0.004252 | -0.000027 | -0.63% | 0.004359 | 0.004493 | 0.004077 | 0.00 |
Mar 17 2024 | 0.004279 | 0.000182 | 4.44% | 0.004136 | 0.004316 | 0.00407 | 0.00 |
Mar 16 2024 | 0.004097 | -0.00028 | -6.40% | 0.004359 | 0.004393 | 0.004077 | 0.00 |
Mar 15 2024 | 0.004377 | -0.000119 | -2.65% | 0.004457 | 0.004566 | 0.004138 | 0.00 |
Mar 14 2024 | 0.004496 | -0.000061 | -1.34% | 0.004558 | 0.0046 | 0.004326 | 0.00 |
Mar 13 2024 | 0.004557 | 0.000112 | 2.51% | 0.004445 | 0.00458 | 0.004436 | 0.00 |
Mar 12 2024 | 0.004445 | 0.00000100 | 0.02% | 0.004457 | 0.004566 | 0.004326 | 0.00 |
Mar 11 2024 | 0.004444 | 0.000181 | 4.25% | 0.003876 | 0.004541 | 0.003876 | 0.00 |
Mar 10 2024 | 0.004263 | 0.00000400 | 0.09% | 0.004259 | 0.004333 | 0.00424 | 0.00 |
Mar 09 2024 | 0.004259 | 0.00000700 | 0.16% | 0.004246 | 0.004273 | 0.004233 | 0.00 |
Mar 08 2024 | 0.004251 | 0.000065 | 1.55% | 0.004181 | 0.00432 | 0.004132 | 0.00 |
Mar 07 2024 | 0.004186 | 0.000041 | 0.99% | 0.004155 | 0.004253 | 0.004125 | 0.00 |
Mar 06 2024 | 0.004145 | 0.000092 | 2.27% | 0.004013 | 0.004246 | 0.003961 | 0.00 |
Mar 05 2024 | 0.004053 | -0.000217 | -5.08% | 0.004306 | 0.004328 | 0.003532 | 0.00 |
Mar 04 2024 | 0.00427 | 0.000293 | 7.35% | 0.003876 | 0.004312 | 0.003876 | 0.00 |
Mar 03 2024 | 0.003977 | 0.000059 | 1.51% | 0.003913 | 0.003991 | 0.003889 | 0.00 |
Mar 02 2024 | 0.003919 | -0.00003 | -0.76% | 0.003945 | 0.003945 | 0.003892 | 0.00 |
Mar 01 2024 | 0.003949 | 0.000057 | 1.46% | 0.003876 | 0.00399 | 0.00385 | 0.00 |
Feb 29 2024 | 0.003892 | 0.000021 | 0.54% | 0.003855 | 0.003986 | 0.003722 | 0.00 |
Feb 28 2024 | 0.003872 | 0.000291 | 8.14% | 0.003587 | 0.004032 | 0.00357 | 0.00 |
Feb 27 2024 | 0.003581 | 0.000159 | 4.65% | 0.003428 | 0.00361 | 0.003366 | 0.00 |
Feb 26 2024 | 0.003421 | 0.000154 | 4.71% | 0.003249 | 0.00345 | 0.003214 | 0.00 |
Feb 25 2024 | 0.003268 | 0.00000700 | 0.21% | 0.003258 | 0.00328 | 0.00324 | 0.00 |
Feb 24 2024 | 0.00326 | 0.000049 | 1.53% | 0.003202 | 0.003265 | 0.003195 | 0.00 |
Feb 23 2024 | 0.003211 | -0.000029 | -0.89% | 0.003249 | 0.003255 | 0.003191 | 0.00 |
Feb 22 2024 | 0.00324 | -0.000045 | -1.37% | 0.00328 | 0.00329 | 0.003227 | 0.00 |
Feb 21 2024 | 0.003285 | -0.000023 | -0.70% | 0.003315 | 0.003318 | 0.003213 | 0.00 |
Feb 20 2024 | 0.003309 | 0.000019 | 0.58% | 0.003292 | 0.003342 | 0.003231 | 0.00 |
Feb 19 2024 | 0.00329 | -0.000017 | -0.51% | 0.002874 | 0.003326 | 0.00287 | 0.00 |
Feb 18 2024 | 0.003307 | 0.00002 | 0.61% | 0.003281 | 0.003322 | 0.003258 | 0.00 |
Feb 17 2024 | 0.003286 | -0.00002 | -0.60% | 0.003303 | 0.003306 | 0.003217 | 0.00 |
Feb 16 2024 | 0.003306 | 0.00002 | 0.61% | 0.003295 | 0.003329 | 0.003278 | 0.00 |
Feb 15 2024 | 0.003286 | 0.00000023 | 0.01% | 0.003287 | 0.00335 | 0.003257 | 0.00 |
Feb 14 2024 | 0.003286 | 0.000131 | 4.15% | 0.003154 | 0.003315 | 0.003128 | 0.00 |
Feb 13 2024 | 0.003155 | 0.00000300 | 0.10% | 0.003153 | 0.003177 | 0.003077 | 0.00 |