BXCCGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.043616 | -0.000686 | -1.55% | 0.044282 | 0.045025 | 0.043277 | 0.00 |
Jun 06 2024 | 0.044302 | -0.000155 | -0.35% | 0.044452 | 0.044748 | 0.043972 | 0.00 |
Jun 05 2024 | 0.044457 | 0.000254 | 0.57% | 0.040066 | 0.04496 | 0.038858 | 0.00 |
Jun 04 2024 | 0.044203 | 0.001266 | 2.95% | 0.042959 | 0.04444 | 0.042922 | 0.00 |
Jun 03 2024 | 0.042938 | 0.000371 | 0.87% | 0.04248 | 0.044024 | 0.042422 | 0.00 |
Jun 02 2024 | 0.042567 | 0.000087 | 0.20% | 0.042507 | 0.042922 | 0.042267 | 0.00 |
Jun 01 2024 | 0.04248 | 0.000107 | 0.25% | 0.04241 | 0.042552 | 0.042321 | 0.00 |
May 31 2024 | 0.042373 | -0.00059 | -1.37% | 0.04295 | 0.043305 | 0.041893 | 0.00 |
May 30 2024 | 0.042963 | 0.000397 | 0.93% | 0.042644 | 0.043641 | 0.042274 | 0.00 |
May 29 2024 | 0.042566 | -0.000317 | -0.74% | 0.042855 | 0.043187 | 0.042285 | 0.00 |
May 28 2024 | 0.042883 | -0.000493 | -1.14% | 0.043398 | 0.043471 | 0.042227 | 0.00 |
May 27 2024 | 0.043376 | 0.000357 | 0.83% | 0.040066 | 0.044126 | 0.038858 | 0.00 |
May 26 2024 | 0.043019 | -0.00053 | -1.22% | 0.043511 | 0.043626 | 0.042875 | 0.00 |
May 25 2024 | 0.043549 | 0.000428 | 0.99% | 0.043061 | 0.043689 | 0.043036 | 0.00 |
May 24 2024 | 0.043121 | 0.000381 | 0.89% | 0.042665 | 0.043428 | 0.042009 | 0.00 |
May 23 2024 | 0.04274 | -0.000679 | -1.56% | 0.043481 | 0.043923 | 0.042042 | 0.00 |
May 22 2024 | 0.043419 | -0.00078 | -1.76% | 0.044115 | 0.044211 | 0.043374 | 0.00 |
May 21 2024 | 0.044199 | -0.000594 | -1.33% | 0.044706 | 0.04504 | 0.04352 | 0.00 |
May 20 2024 | 0.044793 | 0.003087 | 7.40% | 0.040066 | 0.04481 | 0.038858 | 0.00 |
May 19 2024 | 0.041706 | -0.000491 | -1.16% | 0.042185 | 0.042611 | 0.041514 | 0.00 |
May 18 2024 | 0.042197 | 0.000024 | 0.06% | 0.042178 | 0.042448 | 0.04197 | 0.00 |
May 17 2024 | 0.042173 | 0.00095 | 2.31% | 0.041211 | 0.042469 | 0.041155 | 0.00 |
May 16 2024 | 0.041222 | -0.000542 | -1.30% | 0.041787 | 0.042002 | 0.040831 | 0.00 |
May 15 2024 | 0.041764 | 0.002667 | 6.82% | 0.039139 | 0.041898 | 0.03897 | 0.00 |
May 14 2024 | 0.039097 | -0.000955 | -2.38% | 0.040066 | 0.04017 | 0.038802 | 0.00 |
May 13 2024 | 0.040051 | 0.000779 | 1.98% | 0.040669 | 0.041215 | 0.039328 | 0.00 |
May 12 2024 | 0.039272 | 0.000405 | 1.04% | 0.038901 | 0.039484 | 0.038761 | 0.00 |
May 11 2024 | 0.038867 | -0.000091 | -0.23% | 0.038848 | 0.039235 | 0.038662 | 0.00 |
May 10 2024 | 0.038958 | -0.001323 | -3.28% | 0.040199 | 0.040455 | 0.038498 | 0.00 |
May 09 2024 | 0.040281 | 0.001149 | 2.94% | 0.039221 | 0.040444 | 0.038934 | 0.00 |
May 08 2024 | 0.039132 | -0.000872 | -2.18% | 0.039916 | 0.040318 | 0.038978 | 0.00 |
May 07 2024 | 0.040004 | -0.000233 | -0.58% | 0.040288 | 0.041079 | 0.039877 | 0.00 |
May 06 2024 | 0.040238 | -0.000619 | -1.52% | 0.040669 | 0.043564 | 0.040035 | 0.00 |
May 05 2024 | 0.040857 | 0.000146 | 0.36% | 0.040807 | 0.041169 | 0.040172 | 0.00 |
May 04 2024 | 0.040711 | 0.000542 | 1.35% | 0.040102 | 0.041039 | 0.039948 | 0.00 |
May 03 2024 | 0.040169 | 0.002425 | 6.42% | 0.037722 | 0.040418 | 0.037536 | 0.00 |
May 02 2024 | 0.037744 | 0.000458 | 1.23% | 0.037268 | 0.038092 | 0.036424 | 0.00 |
May 01 2024 | 0.037286 | -0.001535 | -3.95% | 0.038836 | 0.038917 | 0.036256 | 0.00 |
Apr 30 2024 | 0.03882 | -0.001837 | -4.52% | 0.040669 | 0.041215 | 0.037957 | 0.00 |
Apr 29 2024 | 0.040658 | 0.000381 | 0.94% | 0.04194 | 0.043564 | 0.039554 | 0.00 |
Apr 28 2024 | 0.040277 | -0.000035 | -0.09% | 0.040239 | 0.040862 | 0.040129 | 0.00 |
Apr 27 2024 | 0.040312 | -0.000529 | -1.30% | 0.040839 | 0.040918 | 0.040043 | 0.00 |
Apr 26 2024 | 0.040841 | -0.000395 | -0.96% | 0.041245 | 0.041438 | 0.040592 | 0.00 |
Apr 25 2024 | 0.041236 | -0.00003 | -0.07% | 0.041286 | 0.041712 | 0.040313 | 0.00 |
Apr 24 2024 | 0.041266 | -0.001393 | -3.27% | 0.042796 | 0.043069 | 0.040875 | 0.00 |
Apr 23 2024 | 0.042659 | -0.000679 | -1.57% | 0.043268 | 0.0435 | 0.042454 | 0.00 |
Apr 22 2024 | 0.043338 | 0.001329 | 3.16% | 0.04194 | 0.04389 | 0.04054 | 0.00 |
Apr 21 2024 | 0.042009 | -0.00000900 | -0.02% | 0.042019 | 0.042541 | 0.041645 | 0.00 |
Apr 20 2024 | 0.042018 | 0.000571 | 1.38% | 0.041341 | 0.042361 | 0.040949 | 0.00 |
Apr 19 2024 | 0.041447 | 0.000575 | 1.41% | 0.040756 | 0.042083 | 0.038681 | 0.00 |
Apr 18 2024 | 0.040873 | 0.001449 | 3.68% | 0.039485 | 0.041182 | 0.039022 | 0.00 |
Apr 17 2024 | 0.039423 | -0.001596 | -3.89% | 0.041031 | 0.041494 | 0.038484 | 0.00 |
Apr 16 2024 | 0.041019 | 0.000261 | 0.64% | 0.040747 | 0.041356 | 0.039775 | 0.00 |
Apr 15 2024 | 0.040759 | -0.001563 | -3.69% | 0.04194 | 0.042856 | 0.040254 | 0.00 |
Apr 14 2024 | 0.042322 | 0.000131 | 0.31% | 0.04194 | 0.042484 | 0.04054 | 0.00 |
Apr 13 2024 | 0.042191 | -0.001156 | -2.67% | 0.043346 | 0.043868 | 0.040135 | 0.00 |
Apr 12 2024 | 0.043347 | -0.001305 | -2.92% | 0.044744 | 0.045497 | 0.042513 | 0.00 |
Apr 11 2024 | 0.044653 | -0.000328 | -0.73% | 0.044951 | 0.0454 | 0.044418 | 0.00 |
Apr 10 2024 | 0.044981 | 0.001346 | 3.08% | 0.043637 | 0.045312 | 0.042958 | 0.00 |
Apr 09 2024 | 0.043635 | -0.00156 | -3.45% | 0.045149 | 0.04518 | 0.04315 | 0.00 |
Apr 08 2024 | 0.045195 | 0.001428 | 3.26% | 0.041783 | 0.046031 | 0.04118 | 0.00 |
Apr 07 2024 | 0.043766 | 0.000318 | 0.73% | 0.043397 | 0.044196 | 0.043388 | 0.00 |
Apr 06 2024 | 0.043448 | 0.000555 | 1.29% | 0.042772 | 0.043898 | 0.042626 | 0.00 |
Apr 05 2024 | 0.042893 | -0.000399 | -0.92% | 0.043294 | 0.043463 | 0.042001 | 0.00 |
Apr 04 2024 | 0.043292 | 0.001469 | 3.51% | 0.041783 | 0.043693 | 0.04118 | 0.00 |
Apr 03 2024 | 0.041823 | 0.000151 | 0.36% | 0.041667 | 0.042411 | 0.041161 | 0.00 |
Apr 02 2024 | 0.041672 | -0.002821 | -6.34% | 0.044385 | 0.044391 | 0.041168 | 0.00 |
Apr 01 2024 | 0.044493 | -0.000306 | -0.68% | 0.043929 | 0.0448 | 0.043517 | 0.00 |
Mar 31 2024 | 0.044799 | 0.000771 | 1.75% | 0.044067 | 0.044808 | 0.044067 | 0.00 |
Mar 30 2024 | 0.044028 | -0.000235 | -0.53% | 0.044255 | 0.044484 | 0.043958 | 0.00 |
Mar 29 2024 | 0.044263 | -0.000598 | -1.33% | 0.044803 | 0.044864 | 0.043802 | 0.00 |
Mar 28 2024 | 0.044861 | 0.000987 | 2.25% | 0.04406 | 0.045254 | 0.043644 | 0.00 |
Mar 27 2024 | 0.043873 | -0.000216 | -0.49% | 0.044 | 0.045035 | 0.043259 | 0.00 |
Mar 26 2024 | 0.044089 | 0.00016 | 0.36% | 0.043929 | 0.0448 | 0.043751 | 0.00 |
Mar 25 2024 | 0.043929 | 0.001213 | 2.84% | 0.04242 | 0.044748 | 0.042198 | 0.00 |
Mar 24 2024 | 0.042716 | 0.001856 | 4.54% | 0.040838 | 0.042867 | 0.040607 | 0.00 |
Mar 23 2024 | 0.040859 | 0.000521 | 1.29% | 0.040471 | 0.041871 | 0.04004 | 0.00 |
Mar 22 2024 | 0.040339 | -0.000993 | -2.40% | 0.041408 | 0.042145 | 0.039642 | 0.00 |
Mar 21 2024 | 0.041332 | -0.001129 | -2.66% | 0.04242 | 0.042659 | 0.04114 | 0.00 |
Mar 20 2024 | 0.04246 | 0.003505 | 9.00% | 0.039048 | 0.042557 | 0.038247 | 0.00 |
Mar 19 2024 | 0.038956 | -0.003565 | -8.38% | 0.042506 | 0.042706 | 0.038881 | 0.00 |
Mar 18 2024 | 0.042521 | -0.000269 | -0.63% | 0.028744 | 0.044934 | 0.028701 | 0.00 |
Mar 17 2024 | 0.04279 | 0.001819 | 4.44% | 0.041365 | 0.04316 | 0.0407 | 0.00 |
Mar 16 2024 | 0.040971 | -0.002801 | -6.40% | 0.043591 | 0.04393 | 0.04077 | 0.00 |
Mar 15 2024 | 0.043771 | -0.001187 | -2.64% | 0.028744 | 0.0442 | 0.028701 | 0.00 |
Mar 14 2024 | 0.044958 | -0.000611 | -1.34% | 0.045583 | 0.046 | 0.043258 | 0.00 |
Mar 13 2024 | 0.045569 | 0.001117 | 2.51% | 0.044452 | 0.045798 | 0.044356 | 0.00 |
Mar 12 2024 | 0.044453 | 0.000011 | 0.02% | 0.044566 | 0.045657 | 0.043261 | 0.00 |
Mar 11 2024 | 0.044442 | 0.001814 | 4.25% | 0.028744 | 0.045409 | 0.028701 | 0.00 |
Mar 10 2024 | 0.042628 | 0.000041 | 0.10% | 0.042587 | 0.04333 | 0.042405 | 0.00 |
Mar 09 2024 | 0.042587 | 0.000074 | 0.17% | 0.042456 | 0.042728 | 0.042332 | 0.00 |