Bonfida Historical Data - FIDAGBP | 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
Bonfida (Cryptocurrency:FIDAGBP)
Bonfida (Cryptocurrency:FIDAGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Bonfida	FIDAGBP	Crypto	33,963,001	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.002054	0.91%	0.228662

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.227678	0.230099	0.226167	0.226608	0.111406 - 0.55477

Exchange	Last Trade	Size	Trade Price	Currency
LATK	20:21:35	10.28	0.229106	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
102.99	453.09	FIDA	FIDAEUR	FIDAUSD	FIDABTC

FIDAGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.286198	0.368838	0.218824	76,354.33	-0.057536	-20.10%
1 Month	0.384374	0.45744	0.217341	118,778.15	-0.155712	-40.51%
3 Months	0.207239	0.55477	0.205401	236,864.48	0.021424	10.34%
6 Months	0.262642	0.55477	0.127349	322,777.71	-0.03398	-12.94%
1 Year	0.339201	0.55477	0.111406	320,472.89	-0.110539	-32.59%
3 Years	4.53	67.35	0.080322	384,838.67	-4.31	-94.96%
5 Years	4.53	67.35	0.080322	384,838.67	-4.31	-94.96%

FIDAGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	0.226615	-0.021397	-8.63%	0.248081	0.253246	0.218824	76,640.00
Apr 29 2024	0.248011	0.000308	0.12%	0.367093	0.368838	0.243753	89,226.00
Apr 28 2024	0.247704	-0.001224	-0.49%	0.249482	0.25727	0.247704	48,774.00
Apr 27 2024	0.248928	-0.002755	-1.09%	0.252691	0.25387	0.246847	96,424.00
Apr 26 2024	0.251682	-0.006041	-2.34%	0.25778	0.258843	0.247754	57,624.00
Apr 25 2024	0.257724	-0.002766	-1.06%	0.260619	0.263412	0.250962	117,487.00
Apr 24 2024	0.26049	-0.024789	-8.69%	0.286198	0.295214	0.259656	48,302.00
Apr 23 2024	0.285279	-0.00075	-0.26%	0.285571	0.291948	0.281488	56,276.00
Apr 22 2024	0.286029	0.008247	2.97%	0.367093	0.368838	0.278493	56,982.00
Apr 21 2024	0.277782	-0.006363	-2.24%	0.281524	0.289279	0.271317	47,955.00
Apr 20 2024	0.284145	0.023027	8.82%	0.26045	0.284465	0.256955	78,488.00
Apr 19 2024	0.261117	0.008218	3.25%	0.252178	0.265131	0.235185	104,074.00
Apr 18 2024	0.252899	0.010445	4.31%	0.242832	0.255626	0.239245	32,879.00
Apr 17 2024	0.242454	-0.01084	-4.28%	0.251827	0.254657	0.236803	84,362.00
Apr 16 2024	0.253294	0.009761	4.01%	0.243974	0.256925	0.23377	77,594.00
Apr 15 2024	0.243533	-0.018335	-7.00%	0.367093	0.368838	0.235488	107,809.00
Apr 14 2024	0.261867	0.017686	7.24%	0.244826	0.262872	0.228037	244,737.00
Apr 13 2024	0.244181	-0.051665	-17.46%	0.297465	0.305358	0.217341	359,404.00
Apr 12 2024	0.295846	-0.05691	-16.13%	0.353476	0.362103	0.282643	261,573.00
Apr 11 2024	0.352756	-0.012153	-3.33%	0.364668	0.373901	0.350571	96,985.00
Apr 10 2024	0.364909	-0.002172	-0.59%	0.367093	0.368838	0.348497	130,914.00
Apr 09 2024	0.367081	-0.029503	-7.44%	0.396185	0.399845	0.36422	91,327.00
Apr 08 2024	0.396584	0.016363	4.30%	0.455346	0.45744	0.374692	195,166.00
Apr 07 2024	0.38022	0.011454	3.11%	0.367788	0.381797	0.365262	181,474.00
Apr 06 2024	0.368766	0.005249	1.44%	0.361424	0.373132	0.358856	118,133.00
Apr 05 2024	0.363517	-0.015289	-4.04%	0.382072	0.382072	0.347032	119,253.00
Apr 04 2024	0.378806	0.001873	0.50%	0.375006	0.397138	0.358267	105,139.00
Apr 03 2024	0.376933	-0.008534	-2.21%	0.384374	0.410105	0.365238	240,773.00
Apr 02 2024	0.385467	-0.048341	-11.14%	0.434972	0.434972	0.370817	400,911.00
Apr 01 2024	0.433807	-0.01194	-2.68%	0.455346	0.464958	0.376949	827,034.00
Mar 31 2024	0.445747	0.027484	6.57%	0.421946	0.446785	0.417609	107,891.00
Mar 30 2024	0.418263	-0.006657	-1.57%	0.423745	0.448161	0.417968	116,322.00

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