BTWGBP

BitWhite (BTWGBP)

BTWGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 0.001071 -0.00000600 -0.56% 0.001066 0.001128 0.000884 14,518,517.00
Sep 26 2022 0.001077 0.000036 3.46% 0.000986 0.001077 0.000982 21,958,478.00
Sep 25 2022 0.001042 -0.00000500 -0.48% 0.001047 0.001058 0.001036 0.00
Sep 24 2022 0.001047 -0.000022 -2.06% 0.001066 0.001066 0.00104 0.00
Sep 23 2022 0.001069 0.000034 3.28% 0.001034 0.00107 0.001013 579.00
Sep 22 2022 0.001036 0.000049 4.97% 0.000986 0.001038 0.000982 0.00
Sep 21 2022 0.000987 -0.000175 -15.06% 0.001165 0.001174 0.000973 11,567.00
Sep 20 2022 0.001162 -0.000035 -2.92% 0.001199 0.001199 0.001158 0.00
Sep 19 2022 0.001197 0.00000700 0.59% 0.001204 0.00122 0.001133 21,958,478.00
Sep 18 2022 0.001191 -0.000044 -3.56% 0.00123 0.001232 0.001188 0.00
Sep 17 2022 0.001234 0.000023 1.90% 0.001215 0.001237 0.001213 0.00
Sep 16 2022 0.001211 0.00000500 0.41% 0.001204 0.00122 0.00119 0.00
Sep 15 2022 0.001206 -0.000023 -1.87% 0.001228 0.001234 0.0012 0.00
Sep 14 2022 0.001229 0.00000092 0.07% 0.001227 0.001247 0.001197 0.00
Sep 13 2022 0.001228 -0.000111 -8.29% 0.00134 0.001352 0.001212 0.00
Sep 12 2022 0.001338 0.000026 1.98% 0.001307 0.001347 0.001293 21,958,478.00
Sep 11 2022 0.001313 -0.00000053 -0.04% 0.001307 0.001315 0.001293 0.00
Sep 10 2022 0.001313 0.000024 1.86% 0.00129 0.001314 0.00128 0.00
Sep 09 2022 0.001289 0.000116 9.88% 0.001175 0.001292 0.001172 0.00
Sep 08 2022 0.001173 0.00000098 0.08% 0.001176 0.001183 0.001164 0.00
Sep 07 2022 0.001172 0.000025 2.18% 0.001146 0.001179 0.001137 0.00
Sep 06 2022 0.001148 -0.000055 -4.58% 0.001199 0.001218 0.001142 0.00
Sep 05 2022 0.001202 -0.00000900 -0.74% 0.001215 0.001218 0.001196 21,958,478.00
Sep 04 2022 0.001211 0.00000700 0.58% 0.001207 0.001215 0.001193 0.00
Sep 03 2022 0.001205 -0.00000900 -0.74% 0.001215 0.001218 0.001198 0.00
Sep 02 2022 0.001214 -0.00000700 -0.57% 0.001218 0.001235 0.001205 0.00
Sep 01 2022 0.001221 0.000013 1.08% 0.001215 0.001223 0.00119 25,487,312.00
Aug 31 2022 0.001207 0.000016 1.34% 0.001195 0.001229 0.001195 20,435,729.00
Aug 30 2022 0.001191 -0.000023 -1.89% 0.001211 0.001227 0.001179 21,955,818.00
Aug 29 2022 0.001214 0.000373 44.27% 0.00091 0.001219 0.000846 43,781,693.00
Aug 28 2022 0.000842 -0.000013 -1.52% 0.000856 0.000859 0.000842 41,634,917.00
Aug 27 2022 0.000855 -0.00000600 -0.70% 0.000864 0.000868 0.000847 49,827,113.00
Aug 26 2022 0.000862 -0.000049 -5.38% 0.00091 0.000919 0.000862 33,599,059.00
Aug 25 2022 0.000911 0.00000300 0.33% 0.000907 0.000921 0.000907 30,129,903.00
Aug 24 2022 0.000908 -0.00000200 -0.22% 0.00091 0.000925 0.000897 29,543,665.00
Aug 23 2022 0.00091 0.00000200 0.22% 0.000909 0.000915 0.000891 30,827,267.00
Aug 22 2022 0.000908 -0.00000400 -0.44% 0.001001 0.001006 0.000888 47,503,195.00
Aug 21 2022 0.000912 0.000018 2.01% 0.000894 0.000918 0.000893 20,614,118.00
Aug 20 2022 0.000894 0.000011 1.25% 0.000885 0.000903 0.000884 44,298,890.00
Aug 19 2022 0.000883 -0.00009 -9.25% 0.000971 0.000971 0.000883 54,979,785.00
Aug 18 2022 0.000973 0.00000300 0.31% 0.000971 0.000982 0.000968 26,316,082.00
Aug 17 2022 0.00097 -0.000016 -1.62% 0.000987 0.001009 0.000964 38,477,183.00
Aug 16 2022 0.000986 -0.000016 -1.60% 0.001001 0.001006 0.000981 34,807,951.00
Aug 15 2022 0.001002 -0.00000200 -0.20% 0.001008 0.001015 0.000989 42,561,076.00
Aug 14 2022 0.001004 -0.00000300 -0.30% 0.001008 0.00103 0.000998 37,948,226.00
Aug 13 2022 0.001007 0.00000300 0.30% 0.001006 0.001025 0.001002 36,441,763.00
Aug 12 2022 0.001004 0.000024 2.45% 0.000982 0.001006 0.000975 31,640,504.00
Aug 11 2022 0.00098 0.00000074 0.08% 0.000983 0.001016 0.00098 38,202,774.00
Aug 10 2022 0.000979 0.000018 1.87% 0.000957 0.001184 0.000942 36,630,163.00
Aug 09 2022 0.000962 -0.000023 -2.34% 0.000937 0.00099 0.000903 51,308,421.00
Aug 08 2022 0.000985 0.000023 2.39% 0.000963 0.001 0.000963 34,946,329.00
Aug 07 2022 0.000961 0.00000900 0.94% 0.000953 0.000968 0.000949 28,906,347.00
Aug 06 2022 0.000953 -0.000011 -1.14% 0.000965 0.000967 0.000953 44,536,738.00
Aug 05 2022 0.000963 0.00003 3.22% 0.000933 0.000968 0.000931 22,477,306.00
Aug 04 2022 0.000933 -0.00000800 -0.85% 0.000941 0.000955 0.000924 40,860,671.00
Aug 03 2022 0.000941 -0.00000700 -0.74% 0.000947 0.00097 0.000936 30,198,323.00
Aug 02 2022 0.000948 -0.00000200 -0.21% 0.000951 0.000959 0.000929 44,118,798.00
Aug 01 2022 0.000951 -0.000011 -1.14% 0.000937 0.000958 0.000903 42,861,768.00
Jul 31 2022 0.000961 -0.00000900 -0.93% 0.000973 0.001174 0.000957 28,658,823.00
Jul 30 2022 0.00097 -0.000018 -1.82% 0.000978 0.001009 0.000968 34,383,242.00
Jul 29 2022 0.000988 0.00001 1.02% 0.00098 0.000997 0.000969 33,871,850.00
Jul 28 2022 0.000978 0.000037 3.93% 0.000943 0.000991 0.000934 27,655,145.00
Jul 27 2022 0.000941 0.000059 6.69% 0.000882 0.000943 0.000874 47,241,891.00
Jul 26 2022 0.000883 -0.000012 -1.34% 0.000881 0.000884 0.000863 24,105,688.00
Jul 25 2022 0.000895 -0.000052 -5.49% 0.000937 0.000957 0.000895 38,609,647.00
Jul 24 2022 0.000947 0.00000900 0.96% 0.000943 0.000955 0.000931 34,478,641.00
Jul 23 2022 0.000938 -0.00000900 -0.95% 0.000945 0.000959 0.000918 49,318,011.00
Jul 22 2022 0.000947 -0.000017 -1.76% 0.000964 0.00099 0.00094 27,923,906.00
Jul 21 2022 0.000964 -0.000013 -1.33% 0.000974 0.000978 0.000938 33,350,366.00
Jul 20 2022 0.000977 0.00000500 0.51% 0.000976 0.001013 0.000956 42,636,506.00
Jul 19 2022 0.000971 0.000043 4.63% 0.000937 0.000989 0.000903 42,586,599.00
Jul 18 2022 0.000929 0.000052 5.93% 0.000878 0.000946 0.000869 50,289,885.00
Jul 17 2022 0.000877 -0.000017 -1.90% 0.000896 0.00091 0.000876 35,738,789.00
Jul 16 2022 0.000894 0.000016 1.82% 0.000878 0.000908 0.000863 45,414,439.00
Jul 15 2022 0.000878 0.00000800 0.92% 0.000869 0.000891 0.000861 42,830,367.00
Jul 14 2022 0.000869 0.00002 2.35% 0.000857 0.000877 0.000832 32,486,176.00
Jul 13 2022 0.00085 0.000035 4.29% 0.000811 0.00085 0.000801 39,820,655.00
Jul 12 2022 0.000815 -0.000025 -2.97% 0.000837 0.000844 0.000813 32,626,782.00
Jul 11 2022 0.00084 -0.000026 -3.00% 0.000864 0.000869 0.000838 45,762,779.00
Jul 10 2022 0.000866 -0.000031 -3.46% 0.000897 0.000897 0.000862 32,403,282.00
Jul 09 2022 0.000897 -0.000013 -1.43% 0.000898 0.00091 0.000891 35,653,087.00
Jul 08 2022 0.00091 0.00000900 1.00% 0.000899 0.00093 0.000885 36,961,876.00
Jul 07 2022 0.000901 0.000039 4.52% 0.000861 0.000905 0.000848 33,842,565.00
Jul 06 2022 0.000862 0.000018 2.13% 0.000846 0.000864 0.000827 221.00
Jul 05 2022 0.000845 0.00001 1.20% 0.000833 0.000865 0.000808 0.00
Jul 04 2022 0.000834 0.000041 5.17% 0.000828 0.000836 0.000775 29,882,190.00
Jul 03 2022 0.000794 -0.00000046 -0.06% 0.000795 0.00081 0.000782 36,006,037.00
Jul 02 2022 0.000794 -0.00000800 -1.00% 0.000796 0.0008 0.000787 38,564,910.00
Jul 01 2022 0.000802 0.000011 1.39% 0.000812 0.000855 0.000789 34,935,510.00
Jun 30 2022 0.000791 -0.000038 -4.59% 0.000828 0.00083 0.000768 38,464,787.00


Your Recent History
COIN
BTWGBP
BitWhite
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now