Register to chat with like-minded investors on our interactive forums.
BCDGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.05057 | -0.001154 | -2.23% | 0.051779 | 0.051779 | 0.048957 | 19,632.00 |
| Jul 22 2024 | 0.051724 | 0.001334 | 2.65% | 0.051773 | 0.052263 | 0.04666 | 136,272,661.00 |
| Jul 21 2024 | 0.05039 | -0.001059 | -2.06% | 0.051418 | 0.052129 | 0.04942 | 110,566.00 |
| Jul 20 2024 | 0.051449 | 0.001867 | 3.77% | 0.04962 | 0.053057 | 0.049403 | 90,783.00 |
| Jul 19 2024 | 0.049582 | 0.002168 | 4.57% | 0.047866 | 0.051305 | 0.047666 | 112,957.00 |
| Jul 18 2024 | 0.047414 | 0.001036 | 2.23% | 0.046372 | 0.048199 | 0.044626 | 116,970.00 |
| Jul 17 2024 | 0.046378 | -0.002334 | -4.79% | 0.048813 | 0.05539 | 0.04488 | 70,433.00 |
| Jul 16 2024 | 0.048712 | -0.000258 | -0.53% | 0.049017 | 0.091694 | 0.046658 | 84,467.00 |
| Jul 15 2024 | 0.048969 | 0.00375 | 8.29% | 0.051773 | 0.051773 | 0.045507 | 149,494.00 |
| Jul 14 2024 | 0.04522 | 0.00135 | 3.08% | 0.04382 | 0.045229 | 0.042522 | 62,496.00 |
| Jul 13 2024 | 0.04387 | -0.000703 | -1.58% | 0.044601 | 0.045583 | 0.042913 | 143,778.00 |
| Jul 12 2024 | 0.044573 | 0.001054 | 2.42% | 0.043454 | 0.044604 | 0.042945 | 208,048.00 |
| Jul 11 2024 | 0.04352 | -0.000981 | -2.20% | 0.044491 | 0.091265 | 0.042529 | 119,072.00 |
| Jul 10 2024 | 0.044501 | -0.001799 | -3.89% | 0.046172 | 0.04682 | 0.04302 | 82,578.00 |
| Jul 09 2024 | 0.0463 | 0.002092 | 4.73% | 0.041093 | 0.047782 | 0.040666 | 39,302.00 |
| Jul 08 2024 | 0.044208 | 0.005115 | 13.08% | 0.051773 | 0.051773 | 0.038996 | 156,880.00 |
| Jul 07 2024 | 0.039093 | -0.002261 | -5.47% | 0.04131 | 0.041877 | 0.038597 | 162,822.00 |
| Jul 06 2024 | 0.041354 | 0.001495 | 3.75% | 0.039709 | 0.042261 | 0.039693 | 99,324.00 |
| Jul 05 2024 | 0.039859 | -0.003249 | -7.54% | 0.042902 | 0.044503 | 0.039789 | 105,035.00 |
| Jul 04 2024 | 0.043108 | -0.004598 | -9.64% | 0.047694 | 0.049041 | 0.043082 | 130,249.00 |
| Jul 03 2024 | 0.047706 | -0.000661 | -1.37% | 0.048422 | 0.093256 | 0.046935 | 170,401.00 |
| Jul 02 2024 | 0.048367 | 0.000159 | 0.33% | 0.048155 | 0.050312 | 0.047163 | 103,191.00 |
| Jul 01 2024 | 0.048209 | -0.000933 | -1.90% | 0.051773 | 0.318065 | 0.04666 | 165,786.00 |
| Jun 30 2024 | 0.049142 | 0.000971 | 2.02% | 0.048175 | 0.050959 | 0.047138 | 96,881.00 |
| Jun 29 2024 | 0.048171 | 0.000428 | 0.90% | 0.047736 | 0.048309 | 0.047382 | 126,273.00 |
| Jun 28 2024 | 0.047743 | -0.000952 | -1.96% | 0.048715 | 0.049611 | 0.046983 | 89,923.00 |
| Jun 27 2024 | 0.048696 | 0.000999 | 2.09% | 0.047703 | 0.049236 | 0.047703 | 75,064.00 |
| Jun 26 2024 | 0.047697 | -0.001953 | -3.93% | 0.051773 | 0.051773 | 0.046542 | 86,899.00 |
| Jun 25 2024 | 0.049649 | 0.000667 | 1.36% | 0.04894 | 0.050676 | 0.04537 | 85,113.00 |
| Jun 24 2024 | 0.048982 | 0.00088 | 1.83% | 0.048005 | 0.093241 | 0.045692 | 107,282.00 |
| Jun 23 2024 | 0.048102 | 0.000336 | 0.70% | 0.047778 | 0.094225 | 0.045968 | 69,721.00 |
| Jun 22 2024 | 0.047766 | -0.001889 | -3.80% | 0.049724 | 0.052 | 0.047251 | 58,577.00 |
| Jun 21 2024 | 0.049656 | 0.000951 | 1.95% | 0.048668 | 0.049893 | 0.047655 | 56,740.00 |
| Jun 20 2024 | 0.048705 | 0.000785 | 1.64% | 0.047416 | 0.049181 | 0.045914 | 121,410.00 |
| Jun 19 2024 | 0.04792 | 0.000296 | 0.62% | 0.04815 | 0.048212 | 0.044955 | 46,180.00 |
| Jun 18 2024 | 0.047624 | -0.004104 | -7.93% | 0.051773 | 0.051773 | 0.04666 | 83,708.00 |
| Jun 17 2024 | 0.051728 | 0.000221 | 0.43% | 0.051956 | 0.053321 | 0.049414 | 103,905.00 |
| Jun 16 2024 | 0.051506 | -0.001224 | -2.32% | 0.052693 | 0.054154 | 0.049336 | 85,741.00 |
| Jun 15 2024 | 0.052731 | -0.002476 | -4.48% | 0.055177 | 0.094368 | 0.05158 | 101,054.00 |
| Jun 14 2024 | 0.055207 | 0.002292 | 4.33% | 0.102143 | 0.102143 | 0.050591 | 58,956.00 |
| Jun 13 2024 | 0.052916 | -0.000422 | -0.79% | 0.053243 | 0.329435 | 0.04737 | 67,650.00 |
| Jun 12 2024 | 0.053338 | 0.00465 | 9.55% | 0.048664 | 0.05889 | 0.040684 | 78,597.00 |
| Jun 11 2024 | 0.048688 | -0.004263 | -8.05% | 0.052984 | 0.052993 | 0.046841 | 126,008.00 |
| Jun 10 2024 | 0.052952 | 0.000946 | 1.82% | 0.051956 | 0.053637 | 0.049563 | 164,032.00 |
| Jun 09 2024 | 0.052006 | 0.000724 | 1.41% | 0.051272 | 0.054203 | 0.051186 | 87,332.00 |
| Jun 08 2024 | 0.051281 | -0.001603 | -3.03% | 0.052314 | 0.055721 | 0.050111 | 104,995.00 |
| Jun 07 2024 | 0.052884 | -0.000279 | -0.52% | 0.053139 | 0.0549 | 0.050136 | 45,372.00 |
| Jun 06 2024 | 0.053162 | -0.002965 | -5.28% | 0.05612 | 0.056165 | 0.049944 | 67,922.00 |
| Jun 05 2024 | 0.056127 | 0.000873 | 1.58% | 0.063605 | 0.331998 | 0.053096 | 138,894.00 |
| Jun 04 2024 | 0.055254 | -0.000565 | -1.01% | 0.05531 | 0.056313 | 0.053941 | 56,691.00 |
| Jun 03 2024 | 0.055819 | 0.002079 | 3.87% | 0.053631 | 0.057449 | 0.053558 | 92,793.00 |
| Jun 02 2024 | 0.05374 | 0.00011 | 0.20% | 0.053665 | 0.054549 | 0.052306 | 81,911.00 |
| Jun 01 2024 | 0.053631 | -0.000395 | -0.73% | 0.053542 | 0.054753 | 0.053095 | 102,674.00 |
| May 31 2024 | 0.054025 | -0.00129 | -2.33% | 0.055835 | 0.055976 | 0.052972 | 126,366.00 |
| May 30 2024 | 0.055315 | -0.000021 | -0.04% | 0.055437 | 0.143805 | 0.054659 | 127,002.00 |
| May 29 2024 | 0.055336 | -0.000948 | -1.68% | 0.056247 | 0.057961 | 0.053617 | 105,291.00 |
| May 28 2024 | 0.056284 | -0.001189 | -2.07% | 0.05696 | 0.057532 | 0.052956 | 108,657.00 |
| May 27 2024 | 0.057473 | 0.001549 | 2.77% | 0.063605 | 0.064819 | 0.055835 | 129,961.00 |
| May 26 2024 | 0.055925 | -0.003955 | -6.60% | 0.059827 | 0.059827 | 0.055057 | 110,175.00 |
| May 25 2024 | 0.05988 | -0.006419 | -9.68% | 0.063515 | 0.063612 | 0.056293 | 90,439.00 |
| May 24 2024 | 0.066299 | 0.007532 | 12.82% | 0.058665 | 0.066374 | 0.058663 | 88,175.00 |
| May 23 2024 | 0.058767 | -0.000391 | -0.66% | 0.059243 | 0.059569 | 0.057064 | 109,489.00 |
| May 22 2024 | 0.059159 | -0.003272 | -5.24% | 0.061761 | 0.066847 | 0.056942 | 83,536.00 |
| May 21 2024 | 0.062431 | -0.00084 | -1.33% | 0.063148 | 0.065805 | 0.060284 | 82,815.00 |
| May 20 2024 | 0.063271 | 0.002276 | 3.73% | 0.063605 | 0.342524 | 0.060103 | 92,962.00 |
| May 19 2024 | 0.060995 | -0.000191 | -0.31% | 0.061168 | 0.06156 | 0.05812 | 62,566.00 |
| 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 |
