ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,505.00
      -0.71%
      US Tech 100
      19,000.00
      -0.94%
      Dow Jones
      40,287.53
      -0.93%
      Brent Oil
      81.875
      0.00%
      Bitcoin
      66,936.36
      -0.35%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. BitcoinHD (Cryptocurrency:BHDGBP)

      6. BitcoinHD (Cryptocurrency:BHDGBP) Historical

      BHDGBP BitcoinHD

      0.298257
      -0.00076 (-0.25%)
      20:02:15 - Realtime Data

      BHDGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 20 2024 0.299341 0.001848 0.62% 0.297718 0.301437 0.295756 0.00
      Jul 19 2024 0.297492 0.01301 4.57% 0.284235 0.300821 0.282144 0.00
      Jul 18 2024 0.284482 0.000295 0.10% 0.284152 0.288864 0.281484 0.00
      Jul 17 2024 0.284188 -0.005068 -1.75% 0.289857 0.293194 0.283556 0.00
      Jul 16 2024 0.289256 0.001437 0.50% 0.288097 0.290156 0.277632 0.00
      Jul 15 2024 0.287819 0.016501 6.08% 0.288478 0.32093 0.276742 0.00
      Jul 14 2024 0.271318 0.008097 3.08% 0.262919 0.272161 0.262919 0.00
      Jul 13 2024 0.263221 0.006478 2.52% 0.2569 0.265099 0.256454 0.00
      Jul 12 2024 0.256743 0.000953 0.37% 0.2554 0.259463 0.252412 0.00
      Jul 11 2024 0.25579 -0.003123 -1.21% 0.258858 0.263945 0.255024 0.00
      Jul 10 2024 0.258913 -0.002545 -0.97% 0.260735 0.267212 0.256345 0.00
      Jul 09 2024 0.261458 0.00682 2.68% 0.254511 0.262248 0.253388 0.00
      Jul 08 2024 0.254638 0.001632 0.65% 0.288478 0.32093 0.246833 0.00
      Jul 07 2024 0.253006 -0.00875 -3.34% 0.261477 0.262807 0.253006 0.00
      Jul 06 2024 0.261756 0.006657 2.61% 0.254139 0.263126 0.252159 0.00
      Jul 05 2024 0.255099 -0.003548 -1.37% 0.25741 0.259353 0.243068 0.00
      Jul 04 2024 0.258647 -0.01342 -4.93% 0.271998 0.272876 0.256595 0.00
      Jul 03 2024 0.272067 -0.009344 -3.32% 0.281729 0.28228 0.268468 0.00
      Jul 02 2024 0.281411 -0.004859 -1.70% 0.285953 0.287923 0.280512 0.00
      Jul 01 2024 0.28627 0.000353 0.12% 0.288478 0.32093 0.279777 0.00
      Jun 30 2024 0.285916 0.008451 3.05% 0.277486 0.286482 0.276432 0.00
      Jun 29 2024 0.277466 0.002466 0.90% 0.274959 0.278559 0.274959 0.00
      Jun 28 2024 0.275 -0.005486 -1.96% 0.280599 0.283325 0.273353 0.00
      Jun 27 2024 0.280486 0.002978 1.07% 0.277544 0.28346 0.276203 0.00
      Jun 26 2024 0.277508 -0.002865 -1.02% 0.288478 0.32093 0.277037 0.00
      Jun 25 2024 0.280373 0.006452 2.36% 0.273681 0.282338 0.273429 0.00
      Jun 24 2024 0.273921 -0.014693 -5.09% 0.288032 0.288467 0.265842 0.00
      Jun 23 2024 0.288614 -0.004082 -1.39% 0.292764 0.293865 0.288352 0.00
      Jun 22 2024 0.292695 0.000842 0.29% 0.292254 0.2938 0.291199 0.00
      Jun 21 2024 0.291853 -0.00345 -1.17% 0.295081 0.295775 0.288937 0.00
      Jun 20 2024 0.295303 0.001668 0.57% 0.293671 0.301367 0.293609 0.00
      Jun 19 2024 0.293635 -0.001324 -0.45% 0.295045 0.297321 0.293021 0.00
      Jun 18 2024 0.294959 -0.006001 -1.99% 0.301227 0.301227 0.290537 0.00
      Jun 17 2024 0.30096 -0.001772 -0.59% 0.288478 0.32093 0.279777 0.00
      Jun 16 2024 0.302732 0.002009 0.67% 0.300507 0.303956 0.299769 0.00
      Jun 15 2024 0.300723 0.000729 0.24% 0.29983 0.301429 0.299052 0.00
      Jun 14 2024 0.299994 -0.001782 -0.59% 0.301715 0.306074 0.295636 0.00
      Jun 13 2024 0.301776 -0.00545 -1.77% 0.306678 0.307693 0.29952 0.00
      Jun 12 2024 0.307226 0.002395 0.79% 0.304679 0.313802 0.302645 0.00
      Jun 11 2024 0.304831 -0.009604 -3.05% 0.314628 0.314679 0.299693 0.00
      Jun 10 2024 0.314435 -0.000885 -0.28% 0.288478 0.32093 0.279777 0.00
      Jun 09 2024 0.31532 0.001085 0.35% 0.314177 0.316581 0.313651 0.00
      Jun 08 2024 0.314235 0.000203 0.06% 0.313887 0.315036 0.313595 0.00
      Jun 07 2024 0.314032 -0.004942 -1.55% 0.318833 0.324183 0.311595 0.00
      Jun 06 2024 0.318975 -0.001117 -0.35% 0.320053 0.322186 0.316598 0.00
      Jun 05 2024 0.320092 0.001829 0.57% 0.288478 0.323712 0.279777 0.00
      Jun 04 2024 0.318264 0.009113 2.95% 0.309307 0.319968 0.309037 0.00
      Jun 03 2024 0.309151 0.002671 0.87% 0.305857 0.316973 0.305439 0.00
      Jun 02 2024 0.30648 0.000626 0.20% 0.306048 0.309036 0.304325 0.00
      Jun 01 2024 0.305853 0.000768 0.25% 0.305351 0.306375 0.304709 0.00
      May 31 2024 0.305085 -0.00425 -1.37% 0.309239 0.311797 0.301628 0.00
      May 30 2024 0.309335 0.00286 0.93% 0.307034 0.314213 0.304376 0.00
      May 29 2024 0.306475 -0.002284 -0.74% 0.308556 0.310945 0.304454 0.00
      May 28 2024 0.308759 -0.00355 -1.14% 0.312464 0.312988 0.304031 0.00
      May 27 2024 0.312309 0.002573 0.83% 0.288478 0.317708 0.279777 0.00
      May 26 2024 0.309736 -0.003817 -1.22% 0.313277 0.314104 0.308702 0.00
      May 25 2024 0.313553 0.003079 0.99% 0.31004 0.314558 0.30986 0.00
      May 24 2024 0.310474 0.002746 0.89% 0.307192 0.31268 0.302462 0.00
      May 23 2024 0.307727 -0.004891 -1.56% 0.313064 0.316247 0.302703 0.00
      May 22 2024 0.312619 -0.005613 -1.76% 0.317627 0.31832 0.312291 0.00
      May 21 2024 0.318232 -0.00428 -1.33% 0.321885 0.324288 0.313342 0.00
      May 20 2024 0.322512 0.02223 7.40% 0.288478 0.322634 0.279777 0.00
      May 19 2024 0.300282 -0.003536 -1.16% 0.303732 0.306799 0.298904 0.00
      May 18 2024 0.303818 0.000175 0.06% 0.303685 0.305628 0.302182 0.00
      May 17 2024 0.303643 0.006842 2.31% 0.296722 0.305775 0.296315 0.00
      May 16 2024 0.296801 -0.003899 -1.30% 0.300864 0.302414 0.293985 0.00
      May 15 2024 0.300701 0.019203 6.82% 0.281804 0.301665 0.280582 0.00
      May 14 2024 0.281498 -0.006873 -2.38% 0.288478 0.289225 0.279377 0.00
      May 13 2024 0.288371 0.005611 1.98% 0.095337 0.296248 0.089324 0.00
      May 12 2024 0.282759 0.002919 1.04% 0.280088 0.284286 0.279079 0.00
      May 11 2024 0.27984 -0.000656 -0.23% 0.279703 0.282496 0.278368 0.00
      May 10 2024 0.280496 -0.009526 -3.28% 0.28943 0.291275 0.277184 0.00
      May 09 2024 0.290022 0.008272 2.94% 0.282388 0.291193 0.280323 0.00
      May 08 2024 0.281751 -0.006281 -2.18% 0.287397 0.290292 0.280641 0.00
      May 07 2024 0.288031 -0.001681 -0.58% 0.290072 0.295767 0.287117 0.00
      May 06 2024 0.289712 -0.004458 -1.52% 0.095337 0.313663 0.089324 0.00
      May 05 2024 0.29417 0.001052 0.36% 0.29381 0.296419 0.289236 0.00
      May 04 2024 0.293118 0.003902 1.35% 0.288737 0.295478 0.287625 0.00
      May 03 2024 0.289216 0.017459 6.42% 0.2716 0.291008 0.270259 0.00
      May 02 2024 0.271757 0.003301 1.23% 0.268329 0.274266 0.262251 0.00
      May 01 2024 0.268457 -0.011051 -3.95% 0.279621 0.280205 0.26104 0.00
      Apr 30 2024 0.279508 -0.013227 -4.52% 0.292817 0.296748 0.273293 0.00
      Apr 29 2024 0.292735 0.00274 0.94% 0.095337 0.313663 0.089324 0.00
      Apr 28 2024 0.289994 -0.000253 -0.09% 0.289721 0.294204 0.288926 0.00
      Apr 27 2024 0.290248 -0.003807 -1.29% 0.29404 0.294606 0.288311 0.00
      Apr 26 2024 0.294055 -0.002843 -0.96% 0.296963 0.298354 0.292265 0.00
      Apr 25 2024 0.296898 -0.000216 -0.07% 0.29726 0.300326 0.290254 0.00
      Apr 24 2024 0.297114 -0.010028 -3.26% 0.308131 0.310096 0.294299 0.00
      Apr 23 2024 0.307142 -0.00489 -1.57% 0.311532 0.313203 0.305667 0.00
      Apr 22 2024 0.312031 0.009569 3.16% 0.095337 0.316006 0.089324 0.00
      Apr 21 2024 0.302462 -0.000065 -0.02% 0.302534 0.306295 0.299843 0.00
      Apr 20 2024 0.302527 0.004108 1.38% 0.297657 0.305001 0.294832 0.00

      Your Recent History

      COIN
      BHDGBP
      BitcoinHD
      NYSE
      AVZ
      Amvescap
      Delayed Upgrade Clock