BCPTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 04 2024 | 0.108884 | 0.007459 | 7.35% | 0.047405 | 0.109952 | 0.047387 | 0.00 |
Mar 03 2024 | 0.101425 | 0.001493 | 1.49% | 0.099776 | 0.101758 | 0.099167 | 0.00 |
Mar 02 2024 | 0.099932 | -0.000776 | -0.77% | 0.100603 | 0.100603 | 0.099235 | 0.00 |
Mar 01 2024 | 0.100708 | 0.001452 | 1.46% | 0.098833 | 0.101754 | 0.098182 | 0.00 |
Feb 29 2024 | 0.099256 | 0.000525 | 0.53% | 0.098293 | 0.101645 | 0.094921 | 0.00 |
Feb 28 2024 | 0.09873 | 0.007427 | 8.13% | 0.09146 | 0.102816 | 0.091023 | 0.00 |
Feb 27 2024 | 0.091303 | 0.004058 | 4.65% | 0.087421 | 0.092059 | 0.085832 | 0.00 |
Feb 26 2024 | 0.087245 | 0.003921 | 4.71% | 0.047405 | 0.087982 | 0.047387 | 0.00 |
Feb 25 2024 | 0.083324 | 0.000185 | 0.22% | 0.083068 | 0.08365 | 0.08262 | 0.00 |
Feb 24 2024 | 0.083139 | 0.001246 | 1.52% | 0.081642 | 0.083247 | 0.08147 | 0.00 |
Feb 23 2024 | 0.081893 | -0.000734 | -0.89% | 0.082841 | 0.082995 | 0.081365 | 0.00 |
Feb 22 2024 | 0.082626 | -0.001147 | -1.37% | 0.083632 | 0.083883 | 0.082294 | 0.00 |
Feb 21 2024 | 0.083773 | -0.000595 | -0.71% | 0.084527 | 0.084606 | 0.081944 | 0.00 |
Feb 20 2024 | 0.084368 | 0.000484 | 0.58% | 0.083937 | 0.085225 | 0.082401 | 0.00 |
Feb 19 2024 | 0.083884 | -0.000432 | -0.51% | 0.047405 | 0.084812 | 0.047387 | 0.00 |
Feb 18 2024 | 0.084316 | 0.000514 | 0.61% | 0.083671 | 0.08472 | 0.083087 | 0.00 |
Feb 17 2024 | 0.083801 | -0.000498 | -0.59% | 0.084217 | 0.084307 | 0.082033 | 0.00 |
Feb 16 2024 | 0.084299 | 0.000512 | 0.61% | 0.084028 | 0.084896 | 0.083582 | 0.00 |
Feb 15 2024 | 0.083787 | 0.00000600 | 0.01% | 0.083821 | 0.085424 | 0.083046 | 0.00 |
Feb 14 2024 | 0.083781 | 0.003335 | 4.15% | 0.08043 | 0.084534 | 0.079768 | 0.00 |
Feb 13 2024 | 0.080447 | 0.00007 | 0.09% | 0.080395 | 0.081003 | 0.078459 | 0.00 |
Feb 12 2024 | 0.080377 | 0.003284 | 4.26% | 0.047405 | 0.080988 | 0.047387 | 0.00 |
Feb 11 2024 | 0.077093 | 0.000616 | 0.81% | 0.076544 | 0.077905 | 0.076205 | 0.00 |
Feb 10 2024 | 0.076477 | 0.001468 | 1.96% | 0.075172 | 0.077132 | 0.074665 | 0.00 |
Feb 09 2024 | 0.075009 | 0.001771 | 2.42% | 0.073297 | 0.077459 | 0.073188 | 0.00 |
Feb 08 2024 | 0.073239 | 0.001777 | 2.49% | 0.071619 | 0.073605 | 0.071619 | 0.00 |
Feb 07 2024 | 0.071462 | 0.001671 | 2.39% | 0.069763 | 0.071519 | 0.069228 | 0.00 |
Feb 06 2024 | 0.069791 | 0.000371 | 0.53% | 0.069403 | 0.070252 | 0.069191 | 0.00 |
Feb 05 2024 | 0.06942 | 0.000623 | 0.91% | 0.047405 | 0.070706 | 0.047387 | 0.00 |
Feb 04 2024 | 0.068797 | -0.000558 | -0.80% | 0.069383 | 0.069582 | 0.06832 | 0.00 |
Feb 03 2024 | 0.069355 | -0.000307 | -0.44% | 0.06988 | 0.06988 | 0.069186 | 0.00 |
Feb 02 2024 | 0.069662 | 0.000762 | 1.11% | 0.069031 | 0.069899 | 0.068494 | 0.00 |
Feb 01 2024 | 0.0689 | 0.000383 | 0.56% | 0.068479 | 0.069096 | 0.067403 | 0.00 |
Jan 31 2024 | 0.068517 | -0.000303 | -0.44% | 0.069028 | 0.070027 | 0.068081 | 0.00 |
Jan 30 2024 | 0.06882 | -0.000665 | -0.96% | 0.069275 | 0.070409 | 0.06882 | 0.00 |
Jan 29 2024 | 0.069485 | 0.001921 | 2.84% | 0.047405 | 0.069637 | 0.047387 | 0.00 |
Jan 28 2024 | 0.067564 | -0.000192 | -0.28% | 0.067733 | 0.068722 | 0.067061 | 0.00 |
Jan 27 2024 | 0.067756 | 0.000503 | 0.75% | 0.067263 | 0.06785 | 0.066544 | 0.00 |
Jan 26 2024 | 0.067252 | 0.003184 | 4.97% | 0.064117 | 0.067794 | 0.063996 | 0.00 |
Jan 25 2024 | 0.064069 | -0.000338 | -0.52% | 0.064302 | 0.064584 | 0.063489 | 0.00 |
Jan 24 2024 | 0.064407 | 0.000529 | 0.83% | 0.064052 | 0.064731 | 0.063333 | 0.00 |