Register to chat with like-minded investors on our interactive forums.
BCDGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.061186 | 0.00109 | 1.81% | 0.060104 | 0.063584 | 0.059448 | 90,321.00 |
| May 17 2024 | 0.060096 | 0.002385 | 4.13% | 0.057696 | 0.067043 | 0.056073 | 58,082.00 |
| May 16 2024 | 0.057711 | -0.005979 | -9.39% | 0.063725 | 0.064354 | 0.056525 | 78,931.00 |
| May 15 2024 | 0.06369 | 0.002112 | 3.43% | 0.061645 | 0.066186 | 0.057839 | 66,093.00 |
| May 14 2024 | 0.061578 | -0.002004 | -3.15% | 0.063605 | 0.064819 | 0.060715 | 83,805.00 |
| May 13 2024 | 0.063582 | -0.00269 | -4.06% | 0.077382 | 0.323507 | 0.062484 | 140,192.00 |
| May 12 2024 | 0.066272 | 0.000684 | 1.04% | 0.065646 | 0.068728 | 0.065579 | 93,496.00 |
| May 11 2024 | 0.065587 | -0.001128 | -1.69% | 0.066527 | 0.069419 | 0.064877 | 91,089.00 |
| May 10 2024 | 0.066715 | -0.010825 | -13.96% | 0.077382 | 0.08076 | 0.065017 | 69,503.00 |
| May 09 2024 | 0.077541 | -0.001702 | -2.15% | 0.079422 | 0.079596 | 0.077242 | 81,554.00 |
| May 08 2024 | 0.079242 | -0.010267 | -11.47% | 0.089313 | 0.089429 | 0.078409 | 71,055.00 |
| May 07 2024 | 0.08951 | 0.005513 | 6.56% | 0.084101 | 0.09084 | 0.080676 | 54,384.00 |
| May 06 2024 | 0.083996 | -0.003335 | -3.82% | 0.077508 | 0.342524 | 0.073314 | 88,732.00 |
| May 05 2024 | 0.087332 | -0.001214 | -1.37% | 0.088755 | 0.089723 | 0.0869 | 66,566.00 |
| May 04 2024 | 0.088546 | 0.002685 | 3.13% | 0.087223 | 0.089772 | 0.084196 | 74,668.00 |
| May 03 2024 | 0.085861 | -0.000478 | -0.55% | 0.08629 | 0.089828 | 0.083559 | 64,529.00 |
| May 02 2024 | 0.08634 | 0.000117 | 0.14% | 0.086182 | 0.089171 | 0.08423 | 43,663.00 |
| May 01 2024 | 0.086223 | 0.006641 | 8.34% | 0.079614 | 0.113953 | 0.076392 | 81,115.00 |
| Apr 30 2024 | 0.079582 | -0.002241 | -2.74% | 0.085405 | 0.087736 | 0.079241 | 52,991.00 |
| Apr 29 2024 | 0.081823 | -0.005276 | -6.06% | 0.077508 | 0.342524 | 0.073314 | 105,875.00 |
| Apr 28 2024 | 0.087099 | 0.000428 | 0.49% | 0.086514 | 0.087853 | 0.085714 | 82,326.00 |
| Apr 27 2024 | 0.086671 | 0.007542 | 9.53% | 0.079125 | 0.087492 | 0.077584 | 80,961.00 |
| Apr 26 2024 | 0.079129 | 0.000781 | 1.00% | 0.078365 | 0.082876 | 0.078365 | 90,649.00 |
| Apr 25 2024 | 0.078348 | -0.000573 | -0.73% | 0.079476 | 0.080013 | 0.077414 | 83,461.00 |
| Apr 24 2024 | 0.078921 | -0.00373 | -4.51% | 0.082917 | 0.083733 | 0.077338 | 80,369.00 |
| Apr 23 2024 | 0.082651 | -0.003483 | -4.04% | 0.085996 | 0.086775 | 0.082 | 73,746.00 |
| Apr 22 2024 | 0.086134 | -0.000509 | -0.59% | 0.077508 | 0.345083 | 0.073314 | 87,869.00 |
| Apr 21 2024 | 0.086643 | -0.000019 | -0.02% | 0.086663 | 0.090931 | 0.08541 | 74,966.00 |
| Apr 20 2024 | 0.086661 | 0.000141 | 0.16% | 0.0863 | 0.092247 | 0.082156 | 86,138.00 |
| Apr 19 2024 | 0.086521 | -0.001866 | -2.11% | 0.088135 | 0.088135 | 0.081679 | 79,705.00 |
| Apr 18 2024 | 0.088387 | 0.006091 | 7.40% | 0.082918 | 0.088387 | 0.080972 | 65,296.00 |
| Apr 17 2024 | 0.082296 | -0.000768 | -0.92% | 0.0836 | 0.088905 | 0.078324 | 83,969.00 |
| Apr 16 2024 | 0.083064 | 0.001037 | 1.26% | 0.083023 | 0.083825 | 0.07833 | 78,399.00 |
| Apr 15 2024 | 0.082027 | -0.005791 | -6.59% | 0.077508 | 0.332065 | 0.073314 | 77,453.00 |
| Apr 14 2024 | 0.087818 | 0.003963 | 4.73% | 0.084929 | 0.088211 | 0.081977 | 79,375.00 |
| Apr 13 2024 | 0.083855 | -0.014219 | -14.50% | 0.097529 | 0.114126 | 0.083575 | 84,610.00 |
| Apr 12 2024 | 0.098073 | -0.006302 | -6.04% | 0.104029 | 0.10467 | 0.095274 | 71,402.00 |
| Apr 11 2024 | 0.104375 | -0.001892 | -1.78% | 0.107883 | 0.108199 | 0.101723 | 76,194.00 |
| Apr 10 2024 | 0.106268 | 0.00318 | 3.08% | 0.103091 | 0.10635 | 0.101766 | 76,755.00 |
| Apr 09 2024 | 0.103088 | -0.002554 | -2.42% | 0.105536 | 0.105602 | 0.100096 | 60,519.00 |
| Apr 08 2024 | 0.105643 | 0.001698 | 1.63% | 0.077508 | 0.107573 | 0.073314 | 80,947.00 |
| Apr 07 2024 | 0.103945 | 0.000756 | 0.73% | 0.10361 | 0.108665 | 0.102974 | 85,871.00 |
| Apr 06 2024 | 0.103189 | -0.000826 | -0.79% | 0.103722 | 0.105265 | 0.1026 | 67,986.00 |
| Apr 05 2024 | 0.104015 | -0.006921 | -6.24% | 0.111483 | 0.112132 | 0.102534 | 72,331.00 |
| Apr 04 2024 | 0.110936 | 0.008992 | 8.82% | 0.103414 | 0.113056 | 0.100891 | 72,104.00 |
| Apr 03 2024 | 0.101944 | -0.008487 | -7.69% | 0.110416 | 0.111374 | 0.100693 | 95,375.00 |
| Apr 02 2024 | 0.110431 | -0.004139 | -3.61% | 0.114846 | 0.114862 | 0.107981 | 67,627.00 |
| Apr 01 2024 | 0.11457 | 0.002573 | 2.30% | 0.077508 | 0.34717 | 0.073314 | 437,020.00 |
| Mar 31 2024 | 0.111997 | 0.003028 | 2.78% | 0.106864 | 0.114755 | 0.106575 | 59,445.00 |
| Mar 30 2024 | 0.108969 | -0.004454 | -3.93% | 0.113957 | 0.114319 | 0.108717 | 66,242.00 |
| Mar 29 2024 | 0.113423 | 0.002393 | 2.16% | 0.141129 | 0.141129 | 0.108597 | 69,829.00 |
| Mar 28 2024 | 0.11103 | 0.001895 | 1.74% | 0.109598 | 0.113151 | 0.106788 | 78,864.00 |
| Mar 27 2024 | 0.109135 | -0.003844 | -3.40% | 0.1155 | 0.116735 | 0.102726 | 104,381.00 |
| Mar 26 2024 | 0.112979 | 0.004804 | 4.44% | 0.108176 | 0.141622 | 0.106397 | 94,523.00 |
| Mar 25 2024 | 0.108175 | -0.002351 | -2.13% | 0.077508 | 0.142451 | 0.073314 | 281,219.00 |
| Mar 24 2024 | 0.110527 | 0.002249 | 2.08% | 0.108731 | 0.14257 | 0.107354 | 101,572.00 |
| Mar 23 2024 | 0.108277 | 0.003901 | 3.74% | 0.102695 | 0.142245 | 0.102527 | 120,082.00 |
| Mar 22 2024 | 0.104376 | 0.001047 | 1.01% | 0.103521 | 0.142924 | 0.101548 | 107,172.00 |
| Mar 21 2024 | 0.103329 | -0.002822 | -2.66% | 0.104989 | 0.141903 | 0.100009 | 102,888.00 |
| Mar 20 2024 | 0.106151 | 0.007301 | 7.39% | 0.098596 | 0.142883 | 0.088594 | 100,172.00 |
| Mar 19 2024 | 0.09885 | -0.010642 | -9.72% | 0.142927 | 0.142927 | 0.092652 | 103,838.00 |
| Mar 18 2024 | 0.109492 | -0.001761 | -1.58% | 0.077508 | 0.35329 | 0.073314 | 230,031.00 |
| Mar 17 2024 | 0.111253 | 0.000632 | 0.57% | 0.112719 | 0.143561 | 0.101297 | 98,606.00 |
| Mar 16 2024 | 0.110621 | -0.014675 | -11.71% | 0.125323 | 0.129703 | 0.104474 | 89,922.00 |
| Mar 15 2024 | 0.125296 | -0.010703 | -7.87% | 0.077508 | 0.335367 | 0.073314 | 204,195.00 |
| Mar 14 2024 | 0.135999 | -0.002988 | -2.15% | 0.13789 | 0.146992 | 0.129773 | 89,604.00 |
| Mar 13 2024 | 0.138987 | 0.016186 | 13.18% | 0.121131 | 0.144516 | 0.120894 | 85,255.00 |
| Mar 12 2024 | 0.122801 | -0.021634 | -14.98% | 0.138712 | 0.139998 | 0.117708 | 90,639.00 |
| Mar 11 2024 | 0.144435 | 0.038398 | 36.21% | 0.077508 | 0.342176 | 0.073314 | 182,875.00 |
| Mar 10 2024 | 0.106037 | 0.017137 | 19.28% | 0.089433 | 0.125658 | 0.087183 | 113,359.00 |
| Mar 09 2024 | 0.088901 | 0.004406 | 5.21% | 0.083852 | 0.093129 | 0.082126 | 113,259.00 |
| Mar 08 2024 | 0.084495 | -0.002366 | -2.72% | 0.086747 | 0.087165 | 0.079547 | 125,007.00 |
| Mar 07 2024 | 0.086861 | 0.00189 | 2.22% | 0.085178 | 0.090369 | 0.078811 | 123,776.00 |
| Mar 06 2024 | 0.084971 | -0.003183 | -3.61% | 0.087279 | 0.090505 | 0.079515 | 113,314.00 |
| Mar 05 2024 | 0.088154 | -0.00792 | -8.24% | 0.096889 | 0.100033 | 0.074614 | 116,364.00 |
| Mar 04 2024 | 0.096074 | 0.015033 | 18.55% | 0.077508 | 0.316046 | 0.073314 | 201,676.00 |
| Mar 03 2024 | 0.081041 | -0.009094 | -10.09% | 0.092929 | 0.092953 | 0.077506 | 139,224.00 |
| Mar 02 2024 | 0.090135 | 0.018553 | 25.92% | 0.072 | 0.093295 | 0.0693 | 146,808.00 |
| Mar 01 2024 | 0.071582 | -0.001887 | -2.57% | 0.073641 | 0.074212 | 0.068601 | 153,214.00 |
| Feb 29 2024 | 0.073469 | 0.004261 | 6.16% | 0.069865 | 0.076714 | 0.067362 | 153,232.00 |
| Feb 28 2024 | 0.069208 | -0.000164 | -0.24% | 0.070388 | 0.072231 | 0.066354 | 149,420.00 |
| Feb 27 2024 | 0.069372 | 0.004794 | 7.42% | 0.064708 | 0.070153 | 0.062323 | 164,867.00 |
| Feb 26 2024 | 0.064578 | -0.002816 | -4.18% | 0.077508 | 0.254262 | 0.062513 | 208,384.00 |
| Feb 25 2024 | 0.067394 | 0.004633 | 7.38% | 0.062708 | 0.067418 | 0.062291 | 128,358.00 |
| Feb 24 2024 | 0.062762 | -0.001067 | -1.67% | 0.063633 | 0.065425 | 0.061989 | 137,948.00 |
| Feb 23 2024 | 0.063828 | -0.000572 | -0.89% | 0.064973 | 0.065351 | 0.060737 | 124,338.00 |
| Feb 22 2024 | 0.0644 | -0.000894 | -1.37% | 0.065184 | 0.067191 | 0.063172 | 124,680.00 |
| Feb 21 2024 | 0.065294 | -0.000877 | -1.33% | 0.066296 | 0.067456 | 0.064068 | 129,928.00 |
| Feb 20 2024 | 0.066171 | -0.001265 | -1.88% | 0.067067 | 0.068172 | 0.065166 | 155,653.00 |
| Feb 19 2024 | 0.067436 | -0.000347 | -0.51% | 0.077508 | 0.077627 | 0.065751 | 220,280.00 |
| Feb 18 2024 | 0.067783 | -0.002051 | -2.94% | 0.068906 | 0.068974 | 0.0654 | 140,845.00 |
| Feb 17 2024 | 0.069835 | 0.000825 | 1.20% | 0.06853 | 0.070276 | 0.066296 | 139,334.00 |
