ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BCXUST BitcoinX

0.000195
0.00000300 (1.56%)
13:31:49 - Realtime Data

BCXUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.000191 -0.00000200 -1.04% 0.000193 0.000195 0.00019 71,578,212.00
Jun 13 2024 0.000193 -0.00000700 -3.50% 0.0002 0.0002 0.000191 72,019,798.00
Jun 12 2024 0.0002 0.00000900 4.71% 0.000191 0.000204 0.000189 72,616,357.00
Jun 11 2024 0.000191 -0.00000800 -4.02% 0.000199 0.0002 0.00019 70,620,600.00
Jun 10 2024 0.000199 0.00000300 1.53% 0.000196 0.000208 0.000195 69,400,779.00
Jun 09 2024 0.000196 -0.00000100 -0.51% 0.000197 0.000198 0.000194 72,421,769.00
Jun 08 2024 0.000197 -0.00000700 -3.43% 0.000204 0.000221 0.000192 75,621,231.00
Jun 07 2024 0.000204 -0.00001 -4.67% 0.000214 0.000237 0.000202 71,297,426.00
Jun 06 2024 0.000214 0.00000400 1.90% 0.00021 0.000239 0.000206 72,221,145.00
Jun 05 2024 0.00021 0.00000400 1.94% 0.000266 0.000271 0.000206 65,591,123.00
Jun 04 2024 0.000206 -0.000021 -9.25% 0.00021 0.000214 0.000202 27,242,420.00
Jun 03 2024 0.000227 0.000025 12.38% 0.000202 0.000229 0.000202 67,942,874.00
Jun 02 2024 0.000202 0.00 0.00% 0.000196 0.000208 0.000195 57,774,827.00
Jun 01 2024 0.000202 -0.00002 -9.01% 0.000222 0.000222 0.000201 65,445,451.00
May 31 2024 0.000222 -0.000011 -4.72% 0.000233 0.000233 0.00022 54,563,918.00
May 30 2024 0.000233 0.00000800 3.56% 0.000225 0.00024 0.00022 12,524,967.00
May 29 2024 0.000225 0.00000300 1.35% 0.000222 0.000229 0.00022 42,340,655.00
May 28 2024 0.000222 0.00000300 1.37% 0.000219 0.000241 0.00021 25,409,488.00
May 27 2024 0.000219 -0.00000900 -3.95% 0.000237 0.000244 0.000215 24,169,805.00
May 26 2024 0.000228 -0.00000200 -0.87% 0.00023 0.000277 0.00021 42,561,728.00
May 25 2024 0.00023 0.000018 8.49% 0.000212 0.000236 0.000211 26,924,096.00
May 24 2024 0.000212 -0.000015 -6.61% 0.000228 0.000228 0.000202 36,739,220.00
May 23 2024 0.000227 -0.000016 -6.58% 0.000243 0.000247 0.000226 21,281,907.00
May 22 2024 0.000243 0.000011 4.74% 0.000232 0.000248 0.000231 29,569,425.00
May 21 2024 0.000232 0.00000600 2.65% 0.000226 0.000249 0.000224 39,471,542.00
May 20 2024 0.000226 0.00000800 3.67% 0.000218 0.00028 0.000215 47,059,764.00
May 19 2024 0.000218 -0.00000700 -3.11% 0.000225 0.000228 0.000218 32,583,769.00
May 18 2024 0.000225 -0.00000800 -3.43% 0.000233 0.000238 0.00022 16,646,099.00
May 17 2024 0.000233 0.000011 4.95% 0.000222 0.000236 0.000212 36,193,598.00
May 16 2024 0.000222 0.00 0.00% 0.000222 0.000222 0.000218 44,508,334.00
May 15 2024 0.000222 0.00000800 3.74% 0.000214 0.000222 0.000209 26,960,968.00
May 14 2024 0.000214 -0.00000500 -2.28% 0.000219 0.000222 0.000214 6,277,405.00
May 13 2024 0.000219 -0.00000100 -0.45% 0.000266 0.000271 0.000216 38,326,860.00
May 12 2024 0.00022 0.00000700 3.29% 0.000213 0.000227 0.000213 29,196,527.00
May 11 2024 0.000213 -0.00000900 -4.05% 0.000222 0.000234 0.000204 31,675,870.00
May 10 2024 0.000222 -0.00000900 -3.90% 0.000231 0.000242 0.000222 32,332,024.00
May 09 2024 0.000231 -0.00000300 -1.28% 0.000234 0.000286 0.00019 53,279,687.00
May 08 2024 0.000234 0.000014 6.36% 0.00022 0.000234 0.000212 36,696,700.00
May 07 2024 0.00022 -0.00000200 -0.90% 0.000222 0.000232 0.000218 49,716,540.00
May 06 2024 0.000222 0.00000200 0.91% 0.000219 0.000235 0.000217 48,159,546.00
May 05 2024 0.00022 0.000012 5.77% 0.000208 0.00032 0.000208 51,916,937.00
May 04 2024 0.000208 -0.000061 -22.68% 0.000269 0.000325 0.0002 61,420,502.00
May 03 2024 0.000269 0.000079 41.58% 0.00019 0.000319 0.000189 74,252,401.00
May 02 2024 0.00019 -0.00000100 -0.52% 0.000191 0.000192 0.000189 71,756,420.00
May 01 2024 0.000191 -0.00000400 -2.05% 0.000195 0.000195 0.000189 65,426,929.00
Apr 30 2024 0.000195 -0.000026 -11.76% 0.000216 0.000216 0.000192 59,833,367.00
Apr 29 2024 0.000221 0.000018 8.87% 0.000266 0.000271 0.000195 74,711,311.00
Apr 28 2024 0.000203 0.00000100 0.50% 0.000202 0.000203 0.000197 64,529,148.00
Apr 27 2024 0.000202 -0.00000100 -0.49% 0.000203 0.000212 0.0002 24,359,391.00
Apr 26 2024 0.000203 -0.00000900 -4.25% 0.000212 0.000223 0.000201 40,768,608.00
Apr 25 2024 0.000212 -0.00000200 -0.93% 0.000214 0.000225 0.000211 46,746,398.00
Apr 24 2024 0.000214 0.00000900 4.39% 0.000205 0.000231 0.000197 56,359,655.00
Apr 23 2024 0.000205 -0.00000200 -0.97% 0.000207 0.000231 0.000202 48,717,206.00
Apr 22 2024 0.000207 0.00000700 3.50% 0.000266 0.000271 0.0002 41,796,633.00
Apr 21 2024 0.0002 -0.000012 -5.66% 0.000212 0.000215 0.000197 45,170,986.00
Apr 20 2024 0.000212 -0.00000300 -1.40% 0.000215 0.000215 0.000208 41,868,470.00
Apr 19 2024 0.000215 0.00001 4.88% 0.000205 0.000216 0.000197 42,296,051.00
Apr 18 2024 0.000205 0.00000800 4.06% 0.000197 0.000207 0.000196 60,968,131.00
Apr 17 2024 0.000197 -0.000011 -5.29% 0.000208 0.000208 0.000195 61,738,019.00
Apr 16 2024 0.000208 -0.00000200 -0.95% 0.00021 0.00024 0.0002 28,931,203.00
Apr 15 2024 0.00021 0.000015 7.69% 0.000195 0.000255 0.000195 43,503,264.00
Apr 14 2024 0.000195 -0.00000900 -4.41% 0.000204 0.000212 0.00019 31,240,685.00
Apr 13 2024 0.000204 -0.000028 -12.07% 0.000232 0.000232 0.0002 28,396,459.00
Apr 12 2024 0.000232 -0.000022 -8.66% 0.000254 0.000269 0.00022 20,735,316.00
Apr 11 2024 0.000254 -0.000017 -6.27% 0.000271 0.000271 0.000241 15,264,116.00
Apr 10 2024 0.000271 0.000017 6.69% 0.000254 0.000271 0.000253 25,131,175.00
Apr 09 2024 0.000254 -0.00002 -7.30% 0.000274 0.000284 0.000253 14,119,889.00
Apr 08 2024 0.000274 0.000011 4.18% 0.000263 0.000284 0.000263 23,993,443.00
Apr 07 2024 0.000263 -0.00000300 -1.13% 0.000266 0.000271 0.00026 46,130,726.00
Apr 06 2024 0.000266 0.00000200 0.76% 0.000263 0.000272 0.00026 22,622,444.00
Apr 05 2024 0.000264 -0.00000300 -1.12% 0.000267 0.000267 0.000252 38,026,767.00
Apr 04 2024 0.000267 0.00000800 3.09% 0.000259 0.000272 0.000259 22,875,477.00
Apr 03 2024 0.000259 0.00000300 1.17% 0.000256 0.000272 0.000252 18,271,133.00
Apr 02 2024 0.000256 -0.000013 -4.83% 0.000269 0.000275 0.00025 16,720,726.00
Apr 01 2024 0.000269 -0.00000400 -1.47% 0.000274 0.000282 0.000263 38,057,259.00
Mar 31 2024 0.000273 -0.00000100 -0.36% 0.000274 0.000275 0.00025 37,024,270.00
Mar 30 2024 0.000274 -0.00000600 -2.14% 0.00028 0.000284 0.000274 45,627,021.00
Mar 29 2024 0.00028 0.00000100 0.36% 0.000279 0.000287 0.000277 68,545,754.00
Mar 28 2024 0.000279 -0.00001 -3.46% 0.000289 0.000325 0.000277 91,156,250.00
Mar 27 2024 0.000289 0.00000800 2.85% 0.000281 0.00033 0.000277 62,150,482.00
Mar 26 2024 0.000281 0.00 0.00% 0.000281 0.000298 0.000273 67,701,268.00
Mar 25 2024 0.000281 -0.00000500 -1.75% 0.000289 0.000289 0.000273 86,533,286.00
Mar 24 2024 0.000286 0.00000200 0.70% 0.000284 0.000289 0.000264 62,674,667.00
Mar 23 2024 0.000284 0.000027 10.51% 0.000257 0.000294 0.000256 52,728,034.00
Mar 22 2024 0.000257 -0.000011 -4.10% 0.000268 0.00034 0.00024 86,448,776.00
Mar 21 2024 0.000268 -0.00000900 -3.25% 0.000277 0.000347 0.000253 111,239,316.00
Mar 20 2024 0.000277 -0.00000600 -2.12% 0.000283 0.000335 0.000254 81,174,251.00
Mar 19 2024 0.000283 -0.000048 -14.50% 0.000331 0.000331 0.000253 71,548,860.00
Mar 18 2024 0.000331 0.00004 13.75% 0.000291 0.000395 0.000283 163,791,788.00
Mar 17 2024 0.000291 0.00000800 2.83% 0.000283 0.000298 0.000247 63,150,907.00
Mar 16 2024 0.000283 -0.000016 -5.35% 0.000299 0.000312 0.000278 84,737,062.00