Blockchain Venture Capital Inc (BVCI)
CSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -16.1764705882 | 0.68 | 0.68 | 0.51 | 8429 | 0.57916953 | CS |
| 4 | 0.22 | 62.8571428571 | 0.35 | 0.94 | 0.35 | 21778 | 0.64425368 | CS |
| 12 | -0.18 | -24 | 0.75 | 0.94 | 0.35 | 16744 | 0.56210299 | CS |
| 26 | 0.255 | 80.9523809524 | 0.315 | 1.35 | 0.25 | 13684 | 0.70991018 | CS |
| 52 | -0.08 | -12.3076923077 | 0.65 | 1.35 | 0.25 | 10021 | 0.62520073 | CS |
| 156 | -1.93 | -77.2 | 2.5 | 5.5 | 0.25 | 11170 | 0.80611677 | CS |
| 260 | -1.93 | -77.2 | 2.5 | 5.5 | 0.25 | 11170 | 0.80611677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721677800 | 0.5699999 | -0.03 | -5.00 | 0.6 | 0.6 | 0.51 | 8127 |
| 1721423100 | 0.6 | 0.0300001 | 5.26 | 0.6 | 0.6 | 0.6 | 500 |
| 1721336700 | 0.5699999 | -0.01 | -1.72 | 0.6 | 0.6 | 0.52 | 5500 |
| 1721250300 | 0.58 | -0.02 | -3.33 | 0.53 | 0.6 | 0.52 | 29260 |
| 1721163900 | 0.6 | 0.02 | 3.45 | 0.6 | 0.6 | 0.6 | 500 |
| 1721077500 | 0.58 | -0.07 | -10.77 | 0.68 | 0.68 | 0.58 | 6385 |
| 1720818300 | 0.65 | -0.03 | -4.41 | 0.67 | 0.7 | 0.61 | 34500 |
| 1720731900 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 500 |
| 1720645500 | 0.68 | 0.03 | 4.62 | 0.68 | 0.68 | 0.56 | 39150 |
| 1720559100 | 0.65 | -0.05 | -7.14 | 0.7 | 0.7 | 0.65 | 37928 |
| 1720472700 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 500 |
| 1720213500 | 0.7 | 0.05 | 7.69 | 0.7 | 0.7 | 0.63 | 9928 |
| 1720127100 | 0.65 | -0.05 | -7.14 | 0.7 | 0.75 | 0.65 | 68005 |
| 1720040700 | 0.7 | -0.2 | -22.22 | 0.88 | 0.88 | 0.65 | 6200 |
| 1719954300 | 0.9 | 0.35 | 63.64 | 0.55 | 0.94 | 0.5 | 58300 |
| 1719608700 | 0.55 | -0.08 | -12.70 | 0.63 | 0.63 | 0.55 | 5000 |
| 1719522300 | 0.63 | 0.24 | 61.54 | 0.39 | 0.63 | 0.39 | 58900 |
| 1719435900 | 0.39 | 0.015 | 4.00 | 0.375 | 0.39 | 0.375 | 13500 |
| 1719349500 | 0.375 | 0.005 | 1.35 | 0.375 | 0.375 | 0.35 | 37000 |
| 1719263100 | 0.37 | 0 | 0.00 | 0.35 | 0.37 | 0.35 | 2234 |
| 1719003900 | 0.37 | -0.005 | -1.33 | 0.37 | 0.37 | 0.35 | 4500 |
| 1718917500 | 0.375 | 0.01 | 2.74 | 0.38 | 0.38 | 0.355 | 6000 |
| 1718831100 | 0.365 | -0.015 | -3.95 | 0.36 | 0.365 | 0.35 | 9550 |
| 1718744700 | 0.38 | 0.005 | 1.33 | 0.38 | 0.38 | 0.38 | 500 |
| 1718658300 | 0.375 | -0.01 | -2.60 | 0.38 | 0.38 | 0.355 | 33500 |
| 1718399100 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.35 | 6500 |
| 1718312700 | 0.385 | -0.01 | -2.53 | 0.4 | 0.4 | 0.36 | 14000 |
| 1718226300 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.365 | 11695 |
| 1718139900 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.36 | 4300 |
| 1718053440 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.4 | 505 |
| 1717794300 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.375 | 7000 |
| 1717707900 | 0.4 | -0.04 | -9.09 | 0.435 | 0.435 | 0.395 | 63622 |
| 1717621500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 778 |
| 1717535100 | 0.44 | 0.005 | 1.15 | 0.44 | 0.44 | 0.4099999 | 11500 |
| 1717448700 | 0.435 | -0.05 | -10.31 | 0.45 | 0.45 | 0.435 | 8093 |
| 1717189500 | 0.485 | 0.035 | 7.78 | 0.485 | 0.485 | 0.485 | 500 |
| 1717103100 | 0.45 | -0.04 | -8.16 | 0.485 | 0.49 | 0.425 | 12523 |
| 1717016700 | 0.49 | 0.04 | 8.89 | 0.49 | 0.49 | 0.49 | 500 |
| 1716930300 | 0.45 | -0.045 | -9.09 | 0.45 | 0.45 | 0.45 | 1000 |
| 1716843900 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 500 |
| 1716584700 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 880 |
| 1716498300 | 0.495 | 0.005 | 1.02 | 0.5 | 0.5 | 0.4099999 | 115300 |
| 1716411900 | 0.49 | -0.04 | -7.55 | 0.5 | 0.5 | 0.49 | 1000 |
| 1716325500 | 0.53 | 0.01 | 1.92 | 0.55 | 0.55 | 0.53 | 12573 |
| 1715979900 | 0.52 | 0.02 | 4.00 | 0.5 | 0.52 | 0.5 | 21200 |
| 1715893500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1000 |
| 1715807100 | 0.5 | -0.03 | -5.66 | 0.54 | 0.54 | 0.5 | 1500 |
| 1715720700 | 0.53 | -0.03 | -5.36 | 0.53 | 0.53 | 0.495 | 33767 |
| 1715634300 | 0.56 | 0.01 | 1.82 | 0.64 | 0.64 | 0.56 | 6000 |
| 1715375100 | 0.55 | 0 | 0.00 | 0.6 | 0.64 | 0.55 | 5500 |
| 1715288700 | 0.55 | -0.09 | -14.06 | 0.6 | 0.6 | 0.55 | 23028 |
| 1715202300 | 0.64 | 0 | 0.00 | 0.63 | 0.64 | 0.53 | 45000 |
| 1715115900 | 0.64 | 0.0700001 | 12.28 | 0.64 | 0.64 | 0.64 | 500 |
| 1715029500 | 0.5699999 | -0.03 | -5.00 | 0.5699999 | 0.66 | 0.51 | 17298 |
| 1714770300 | 0.6 | -0.02 | -3.23 | 0.65 | 0.66 | 0.58 | 40176 |
| 1714683900 | 0.62 | -0.06 | -8.82 | 0.68 | 0.68 | 0.62 | 6000 |
| 1714597500 | 0.68 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 6852 |
| 1714511100 | 0.68 | -0.01 | -1.45 | 0.65 | 0.6899999 | 0.6 | 21000 |
| 1714424700 | 0.6899999 | -0.01 | -1.43 | 0.75 | 0.75 | 0.65 | 1701 |
| 1714165500 | 0.7 | 0.08 | 12.90 | 0.7 | 0.7 | 0.7 | 500 |
| 1714079100 | 0.62 | -0.03 | -4.62 | 0.65 | 0.65 | 0.62 | 9942 |
| 1713992700 | 0.65 | -0.05 | -7.14 | 0.7 | 0.7 | 0.65 | 9000 |
| 1713906300 | 0.7 | 0 | 0.00 | 0.75 | 0.75 | 0.7 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
