BCPTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 0.108545 | 0.000222 | 0.20% | 0.108392 | 0.10945 | 0.107782 | 0.00 |
Jun 01 2024 | 0.108323 | 0.000272 | 0.25% | 0.108145 | 0.108508 | 0.107918 | 0.00 |
May 31 2024 | 0.108051 | -0.001505 | -1.37% | 0.109522 | 0.110428 | 0.106827 | 0.00 |
May 30 2024 | 0.109556 | 0.001013 | 0.93% | 0.108741 | 0.111284 | 0.1078 | 0.00 |
May 29 2024 | 0.108543 | -0.000809 | -0.74% | 0.10928 | 0.110126 | 0.107827 | 0.00 |
May 28 2024 | 0.109352 | -0.001257 | -1.14% | 0.110664 | 0.11085 | 0.107678 | 0.00 |
May 27 2024 | 0.110609 | 0.000911 | 0.83% | 0.102169 | 0.112522 | 0.099088 | 0.00 |
May 26 2024 | 0.109698 | -0.001352 | -1.22% | 0.110952 | 0.111245 | 0.109332 | 0.00 |
May 25 2024 | 0.11105 | 0.001091 | 0.99% | 0.109806 | 0.111406 | 0.109742 | 0.00 |
May 24 2024 | 0.10996 | 0.000973 | 0.89% | 0.108797 | 0.110741 | 0.107122 | 0.00 |
May 23 2024 | 0.108987 | -0.001732 | -1.56% | 0.110877 | 0.112004 | 0.107207 | 0.00 |
May 22 2024 | 0.110719 | -0.001988 | -1.76% | 0.112493 | 0.112738 | 0.110603 | 0.00 |
May 21 2024 | 0.112707 | -0.001516 | -1.33% | 0.114001 | 0.114852 | 0.110975 | 0.00 |
May 20 2024 | 0.114223 | 0.007873 | 7.40% | 0.102169 | 0.114266 | 0.099088 | 0.00 |
May 19 2024 | 0.10635 | -0.001252 | -1.16% | 0.107572 | 0.108658 | 0.105862 | 0.00 |
May 18 2024 | 0.107602 | 0.000062 | 0.06% | 0.107555 | 0.108243 | 0.107023 | 0.00 |
May 17 2024 | 0.10754 | 0.002423 | 2.31% | 0.105089 | 0.108295 | 0.104945 | 0.00 |
May 16 2024 | 0.105117 | -0.001381 | -1.30% | 0.106556 | 0.107105 | 0.10412 | 0.00 |
May 15 2024 | 0.106498 | 0.006801 | 6.82% | 0.099806 | 0.10684 | 0.099373 | 0.00 |
May 14 2024 | 0.099697 | -0.002434 | -2.38% | 0.102169 | 0.102434 | 0.098946 | 0.00 |
May 13 2024 | 0.102131 | 0.001987 | 1.98% | 0.047405 | 0.104921 | 0.047387 | 0.00 |
May 12 2024 | 0.100144 | 0.001034 | 1.04% | 0.099198 | 0.100685 | 0.098841 | 0.00 |
May 11 2024 | 0.09911 | -0.000232 | -0.23% | 0.099062 | 0.100051 | 0.098589 | 0.00 |
May 10 2024 | 0.099342 | -0.003374 | -3.28% | 0.102506 | 0.10316 | 0.098169 | 0.00 |
May 09 2024 | 0.102716 | 0.00293 | 2.94% | 0.100012 | 0.103131 | 0.099281 | 0.00 |
May 08 2024 | 0.099787 | -0.002224 | -2.18% | 0.101786 | 0.102812 | 0.099394 | 0.00 |
May 07 2024 | 0.102011 | -0.000595 | -0.58% | 0.102734 | 0.104751 | 0.101687 | 0.00 |
May 06 2024 | 0.102606 | -0.001579 | -1.52% | 0.047405 | 0.111089 | 0.047387 | 0.00 |
May 05 2024 | 0.104185 | 0.000373 | 0.36% | 0.104058 | 0.104982 | 0.102438 | 0.00 |
May 04 2024 | 0.103813 | 0.001382 | 1.35% | 0.102261 | 0.104648 | 0.101867 | 0.00 |
May 03 2024 | 0.102431 | 0.006183 | 6.42% | 0.096192 | 0.103065 | 0.095717 | 0.00 |
May 02 2024 | 0.096247 | 0.001169 | 1.23% | 0.095033 | 0.097136 | 0.09288 | 0.00 |
May 01 2024 | 0.095078 | -0.003914 | -3.95% | 0.099033 | 0.099239 | 0.092452 | 0.00 |
Apr 30 2024 | 0.098992 | -0.004685 | -4.52% | 0.103706 | 0.105098 | 0.096791 | 0.00 |
Apr 29 2024 | 0.103677 | 0.000971 | 0.94% | 0.047405 | 0.104231 | 0.047387 | 0.00 |
Apr 28 2024 | 0.102706 | -0.00009 | -0.09% | 0.102609 | 0.104197 | 0.102328 | 0.00 |
Apr 27 2024 | 0.102796 | -0.001348 | -1.29% | 0.104139 | 0.10434 | 0.10211 | 0.00 |
Apr 26 2024 | 0.104144 | -0.001007 | -0.96% | 0.105174 | 0.105667 | 0.10351 | 0.00 |
Apr 25 2024 | 0.105151 | -0.000076 | -0.07% | 0.10528 | 0.106366 | 0.102798 | 0.00 |
Apr 24 2024 | 0.105228 | -0.003552 | -3.27% | 0.10913 | 0.109826 | 0.104231 | 0.00 |
Apr 23 2024 | 0.108779 | -0.001732 | -1.57% | 0.110334 | 0.110926 | 0.108257 | 0.00 |
Apr 22 2024 | 0.110511 | 0.003389 | 3.16% | 0.047405 | 0.111919 | 0.047387 | 0.00 |
Apr 21 2024 | 0.107122 | -0.000023 | -0.02% | 0.107147 | 0.10848 | 0.106195 | 0.00 |
Apr 20 2024 | 0.107145 | 0.001455 | 1.38% | 0.10542 | 0.108021 | 0.10442 | 0.00 |
Apr 19 2024 | 0.10569 | 0.001465 | 1.41% | 0.103928 | 0.107312 | 0.098637 | 0.00 |
Apr 18 2024 | 0.104225 | 0.003695 | 3.68% | 0.100686 | 0.105013 | 0.099507 | 0.00 |
Apr 17 2024 | 0.10053 | -0.00407 | -3.89% | 0.104629 | 0.105809 | 0.098134 | 0.00 |
Apr 16 2024 | 0.104599 | 0.000665 | 0.64% | 0.103905 | 0.105458 | 0.101425 | 0.00 |
Apr 15 2024 | 0.103934 | -0.003987 | -3.69% | 0.047405 | 0.109282 | 0.047387 | 0.00 |
Apr 14 2024 | 0.107921 | 0.000334 | 0.31% | 0.106947 | 0.108335 | 0.103377 | 0.00 |
Apr 13 2024 | 0.107587 | -0.002949 | -2.67% | 0.110533 | 0.111862 | 0.102345 | 0.00 |
Apr 12 2024 | 0.110536 | -0.003328 | -2.92% | 0.114097 | 0.116016 | 0.108409 | 0.00 |
Apr 11 2024 | 0.113864 | -0.000838 | -0.73% | 0.114626 | 0.11577 | 0.113267 | 0.00 |
Apr 10 2024 | 0.114702 | 0.003432 | 3.08% | 0.111273 | 0.115546 | 0.109543 | 0.00 |
Apr 09 2024 | 0.11127 | -0.003977 | -3.45% | 0.115131 | 0.11521 | 0.110031 | 0.00 |
Apr 08 2024 | 0.115247 | 0.003642 | 3.26% | 0.047405 | 0.117379 | 0.047387 | 0.00 |
Apr 07 2024 | 0.111604 | 0.000811 | 0.73% | 0.110662 | 0.1127 | 0.110639 | 0.00 |
Apr 06 2024 | 0.110793 | 0.001416 | 1.29% | 0.109069 | 0.11194 | 0.108697 | 0.00 |
Apr 05 2024 | 0.109377 | -0.001018 | -0.92% | 0.110401 | 0.11083 | 0.107103 | 0.00 |
Apr 04 2024 | 0.110395 | 0.003745 | 3.51% | 0.106548 | 0.111417 | 0.105009 | 0.00 |
Apr 03 2024 | 0.10665 | 0.000386 | 0.36% | 0.10625 | 0.108148 | 0.104961 | 0.00 |
Apr 02 2024 | 0.106264 | -0.007194 | -6.34% | 0.113182 | 0.113198 | 0.104979 | 0.00 |
Apr 01 2024 | 0.113457 | -0.000779 | -0.68% | 0.047405 | 0.113546 | 0.047387 | 0.00 |
Mar 31 2024 | 0.114237 | 0.001966 | 1.75% | 0.112372 | 0.11426 | 0.112372 | 0.00 |
Mar 30 2024 | 0.112271 | -0.000599 | -0.53% | 0.112851 | 0.113435 | 0.112094 | 0.00 |
Mar 29 2024 | 0.112869 | -0.001525 | -1.33% | 0.114247 | 0.114404 | 0.111696 | 0.00 |
Mar 28 2024 | 0.114394 | 0.002517 | 2.25% | 0.112352 | 0.115399 | 0.111293 | 0.00 |
Mar 27 2024 | 0.111877 | -0.000551 | -0.49% | 0.1122 | 0.114839 | 0.110311 | 0.00 |
Mar 26 2024 | 0.112428 | 0.000409 | 0.36% | 0.11202 | 0.11424 | 0.111566 | 0.00 |
Mar 25 2024 | 0.112019 | 0.003094 | 2.84% | 0.047405 | 0.114109 | 0.047387 | 0.00 |
Mar 24 2024 | 0.108925 | 0.004734 | 4.54% | 0.104137 | 0.109311 | 0.103547 | 0.00 |
Mar 23 2024 | 0.104191 | 0.001328 | 1.29% | 0.103201 | 0.10677 | 0.102101 | 0.00 |
Mar 22 2024 | 0.102864 | -0.002532 | -2.40% | 0.105592 | 0.107469 | 0.101088 | 0.00 |
Mar 21 2024 | 0.105396 | -0.002878 | -2.66% | 0.10817 | 0.10878 | 0.104906 | 0.00 |
Mar 20 2024 | 0.108274 | 0.008937 | 9.00% | 0.099572 | 0.10852 | 0.097529 | 0.00 |
Mar 19 2024 | 0.099337 | -0.009092 | -8.39% | 0.10839 | 0.108902 | 0.099145 | 0.00 |
Mar 18 2024 | 0.108429 | -0.000685 | -0.63% | 0.047405 | 0.114581 | 0.047387 | 0.00 |
Mar 17 2024 | 0.109114 | 0.004639 | 4.44% | 0.10548 | 0.110058 | 0.103785 | 0.00 |
Mar 16 2024 | 0.104475 | -0.007142 | -6.40% | 0.111156 | 0.112022 | 0.103965 | 0.00 |
Mar 15 2024 | 0.111617 | -0.003026 | -2.64% | 0.047405 | 0.11271 | 0.047387 | 0.00 |
Mar 14 2024 | 0.114644 | -0.001558 | -1.34% | 0.116238 | 0.1173 | 0.110307 | 0.00 |
Mar 13 2024 | 0.116202 | 0.002847 | 2.51% | 0.113352 | 0.116785 | 0.113108 | 0.00 |
Mar 12 2024 | 0.113355 | 0.000029 | 0.03% | 0.113644 | 0.116426 | 0.110316 | 0.00 |
Mar 11 2024 | 0.113326 | 0.004625 | 4.25% | 0.047405 | 0.115792 | 0.047387 | 0.00 |
Mar 10 2024 | 0.108701 | 0.000104 | 0.10% | 0.108597 | 0.110492 | 0.108133 | 0.00 |
Mar 09 2024 | 0.108597 | 0.000189 | 0.17% | 0.108264 | 0.108956 | 0.107948 | 0.00 |
Mar 08 2024 | 0.108408 | 0.001663 | 1.56% | 0.106605 | 0.11016 | 0.105374 | 0.00 |
Mar 07 2024 | 0.106745 | 0.001049 | 0.99% | 0.105953 | 0.108442 | 0.105184 | 0.00 |
Mar 06 2024 | 0.105696 | 0.002343 | 2.27% | 0.102327 | 0.108273 | 0.101008 | 0.00 |
Mar 05 2024 | 0.103353 | -0.005531 | -5.08% | 0.109808 | 0.110352 | 0.090067 | 0.00 |