Register to chat with like-minded investors on our interactive forums.
BITCNYGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 5.36 | -0.060 | -1.14% | 5.42 | 5.43 | 5.28 | 0.00 |
| May 27 2024 | 5.42 | 0.040 | 0.83% | 5.01 | 5.52 | 4.86 | 0.00 |
| May 26 2024 | 5.38 | -0.070 | -1.22% | 5.44 | 5.45 | 5.36 | 0.00 |
| May 25 2024 | 5.44 | 0.050 | 0.99% | 5.38 | 5.46 | 5.38 | 0.00 |
| May 24 2024 | 5.39 | 0.050 | 0.89% | 5.33 | 5.43 | 5.25 | 0.00 |
| May 23 2024 | 5.34 | -0.080 | -1.56% | 5.44 | 5.49 | 5.26 | 0.00 |
| May 22 2024 | 5.43 | -0.100 | -1.76% | 5.51 | 5.53 | 5.42 | 0.00 |
| May 21 2024 | 5.52 | -0.070 | -1.33% | 5.59 | 5.63 | 5.44 | 0.00 |
| May 20 2024 | 5.60 | 0.390 | 7.40% | 5.01 | 5.60 | 4.86 | 0.00 |
| May 19 2024 | 5.21 | -0.060 | -1.16% | 5.27 | 5.33 | 5.19 | 0.00 |
| May 18 2024 | 5.27 | 0.00 | 0.06% | 5.27 | 5.31 | 5.25 | 0.00 |
| May 17 2024 | 5.27 | 0.120 | 2.31% | 5.15 | 5.31 | 5.14 | 0.00 |
| May 16 2024 | 5.15 | -0.070 | -1.30% | 5.22 | 5.25 | 5.10 | 0.00 |
| May 15 2024 | 5.22 | 0.330 | 6.82% | 4.89 | 5.24 | 4.87 | 0.00 |
| May 14 2024 | 4.89 | -0.120 | -2.38% | 5.01 | 5.02 | 4.85 | 0.00 |
| May 13 2024 | 5.01 | 0.100 | 1.98% | 5.45 | 5.66 | 4.92 | 0.00 |
| May 12 2024 | 4.91 | 0.050 | 1.04% | 4.86 | 4.94 | 4.85 | 0.00 |
| May 11 2024 | 4.86 | -0.010 | -0.23% | 4.86 | 4.90 | 4.83 | 0.00 |
| May 10 2024 | 4.87 | -0.170 | -3.28% | 5.02 | 5.06 | 4.81 | 0.00 |
| May 09 2024 | 5.04 | 0.140 | 2.94% | 4.90 | 5.06 | 4.87 | 0.00 |
| May 08 2024 | 4.89 | -0.110 | -2.18% | 4.99 | 5.04 | 4.87 | 0.00 |
| May 07 2024 | 5.00 | -0.030 | -0.58% | 5.04 | 5.13 | 4.98 | 0.00 |
| May 06 2024 | 5.03 | -0.080 | -1.52% | 5.45 | 5.66 | 5.00 | 0.00 |
| May 05 2024 | 5.11 | 0.020 | 0.36% | 5.10 | 5.15 | 5.02 | 0.00 |
| May 04 2024 | 5.09 | 0.070 | 1.35% | 5.01 | 5.13 | 4.99 | 0.00 |
| May 03 2024 | 5.02 | 0.300 | 6.42% | 4.72 | 5.05 | 4.69 | 0.00 |
| May 02 2024 | 4.72 | 0.060 | 1.23% | 4.66 | 4.76 | 4.55 | 0.00 |
| May 01 2024 | 4.66 | -0.190 | -3.95% | 4.85 | 4.86 | 4.53 | 0.00 |
| Apr 30 2024 | 4.85 | -0.230 | -4.52% | 5.08 | 5.15 | 4.74 | 0.00 |
| Apr 29 2024 | 5.08 | 0.050 | 0.94% | 5.45 | 5.66 | 4.94 | 0.00 |
| Apr 28 2024 | 5.03 | 0.00 | -0.09% | 5.03 | 5.11 | 5.02 | 0.00 |
| Apr 27 2024 | 5.04 | -0.070 | -1.29% | 5.10 | 5.11 | 5.01 | 0.00 |
| Apr 26 2024 | 5.11 | -0.050 | -0.96% | 5.16 | 5.18 | 5.07 | 0.00 |
| Apr 25 2024 | 5.15 | 0.00 | -0.07% | 5.16 | 5.21 | 5.04 | 0.00 |
| Apr 24 2024 | 5.16 | -0.170 | -3.26% | 5.35 | 5.38 | 5.11 | 0.00 |
| Apr 23 2024 | 5.33 | -0.080 | -1.57% | 5.41 | 5.44 | 5.31 | 0.00 |
| Apr 22 2024 | 5.42 | 0.170 | 3.16% | 5.45 | 5.66 | 5.33 | 0.00 |
| Apr 21 2024 | 5.25 | 0.00 | -0.02% | 5.25 | 5.32 | 5.21 | 0.00 |
| Apr 20 2024 | 5.25 | 0.070 | 1.38% | 5.17 | 5.30 | 5.12 | 0.00 |
| Apr 19 2024 | 5.18 | 0.070 | 1.41% | 5.09 | 5.26 | 4.84 | 0.00 |
| Apr 18 2024 | 5.11 | 0.180 | 3.68% | 4.94 | 5.15 | 4.88 | 0.00 |
| Apr 17 2024 | 4.93 | -0.200 | -3.89% | 5.13 | 5.19 | 4.81 | 0.00 |
| Apr 16 2024 | 5.13 | 0.030 | 0.64% | 5.09 | 5.17 | 4.97 | 0.00 |
| Apr 15 2024 | 5.09 | -0.200 | -3.69% | 5.45 | 5.66 | 5.03 | 0.00 |
| Apr 14 2024 | 5.29 | 0.020 | 0.31% | 5.24 | 5.31 | 5.07 | 0.00 |
| Apr 13 2024 | 5.27 | -0.140 | -2.67% | 5.42 | 5.48 | 5.02 | 0.00 |
| Apr 12 2024 | 5.42 | -0.160 | -2.92% | 5.59 | 5.69 | 5.31 | 0.00 |
| Apr 11 2024 | 5.58 | -0.040 | -0.73% | 5.62 | 5.68 | 5.55 | 0.00 |
| Apr 10 2024 | 5.62 | 0.170 | 3.08% | 5.45 | 5.66 | 5.37 | 0.00 |
| Apr 09 2024 | 5.45 | -0.190 | -3.45% | 5.64 | 5.65 | 5.39 | 0.00 |
| Apr 08 2024 | 5.65 | 0.180 | 3.26% | 2.15 | 5.75 | 2.13 | 0.00 |
| Apr 07 2024 | 5.47 | 0.040 | 0.73% | 5.42 | 5.52 | 5.42 | 0.00 |
| Apr 06 2024 | 5.43 | 0.070 | 1.29% | 5.35 | 5.49 | 5.33 | 0.00 |
| Apr 05 2024 | 5.36 | -0.050 | -0.92% | 5.41 | 5.43 | 5.25 | 0.00 |
| Apr 04 2024 | 5.41 | 0.180 | 3.51% | 5.22 | 5.46 | 5.15 | 0.00 |
| Apr 03 2024 | 5.23 | 0.020 | 0.36% | 5.21 | 5.30 | 5.15 | 0.00 |
| Apr 02 2024 | 5.21 | -0.350 | -6.34% | 5.55 | 5.55 | 5.15 | 0.00 |
| Apr 01 2024 | 5.56 | -0.040 | -0.68% | 2.15 | 5.57 | 2.13 | 0.00 |
| Mar 31 2024 | 5.60 | 0.100 | 1.75% | 5.51 | 5.60 | 5.51 | 0.00 |
| Mar 30 2024 | 5.50 | -0.030 | -0.53% | 5.53 | 5.56 | 5.49 | 0.00 |
| Mar 29 2024 | 5.53 | -0.070 | -1.33% | 5.60 | 5.61 | 5.48 | 0.00 |
| Mar 28 2024 | 5.61 | 0.120 | 2.25% | 5.51 | 5.66 | 5.46 | 0.00 |
| Mar 27 2024 | 5.48 | -0.030 | -0.49% | 5.50 | 5.63 | 5.41 | 0.00 |
| Mar 26 2024 | 5.51 | 0.020 | 0.36% | 5.49 | 5.60 | 5.47 | 0.00 |
| Mar 25 2024 | 5.49 | 0.150 | 2.84% | 2.15 | 5.59 | 2.13 | 0.00 |
| Mar 24 2024 | 5.34 | 0.230 | 4.54% | 5.10 | 5.36 | 5.08 | 0.00 |
| Mar 23 2024 | 5.11 | 0.070 | 1.29% | 5.06 | 5.23 | 5.00 | 0.00 |
| Mar 22 2024 | 5.04 | -0.120 | -2.40% | 5.18 | 5.27 | 4.96 | 0.00 |
| Mar 21 2024 | 5.17 | -0.140 | -2.66% | 5.30 | 5.33 | 5.14 | 0.00 |
| Mar 20 2024 | 5.31 | 0.440 | 9.00% | 4.88 | 5.32 | 4.78 | 0.00 |
| Mar 19 2024 | 4.87 | -0.450 | -8.38% | 5.31 | 5.34 | 4.86 | 0.00 |
| Mar 18 2024 | 5.32 | -0.030 | -0.63% | 2.15 | 5.39 | 2.13 | 0.00 |
| Mar 17 2024 | 5.35 | 0.230 | 4.44% | 5.17 | 5.39 | 5.09 | 0.00 |
| Mar 16 2024 | 5.12 | -0.350 | -6.40% | 5.45 | 5.49 | 5.10 | 0.00 |
| Mar 15 2024 | 5.47 | -0.150 | -2.64% | 2.15 | 5.53 | 2.13 | 0.00 |
| Mar 14 2024 | 5.62 | -0.080 | -1.34% | 5.70 | 5.75 | 5.41 | 0.00 |
| Mar 13 2024 | 5.70 | 0.140 | 2.51% | 5.56 | 5.72 | 5.54 | 0.00 |
| Mar 12 2024 | 5.56 | 0.00 | 0.03% | 5.57 | 5.71 | 5.41 | 0.00 |
| Mar 11 2024 | 5.56 | 0.230 | 4.25% | 2.15 | 5.68 | 2.13 | 0.00 |
| Mar 10 2024 | 5.33 | 0.010 | 0.10% | 5.32 | 5.42 | 5.30 | 0.00 |
| Mar 09 2024 | 5.32 | 0.010 | 0.17% | 5.31 | 5.34 | 5.29 | 0.00 |
| Mar 08 2024 | 5.31 | 0.080 | 1.56% | 5.23 | 5.40 | 5.17 | 0.00 |
| Mar 07 2024 | 5.23 | 0.050 | 0.99% | 5.19 | 5.32 | 5.16 | 0.00 |
| Mar 06 2024 | 5.18 | 0.110 | 2.27% | 5.02 | 5.31 | 4.95 | 0.00 |
| Mar 05 2024 | 5.07 | -0.270 | -5.08% | 5.38 | 5.41 | 4.42 | 0.00 |
| Mar 04 2024 | 5.34 | 0.370 | 7.35% | 2.15 | 5.39 | 2.13 | 0.00 |
| Mar 03 2024 | 4.97 | 0.070 | 1.49% | 4.89 | 4.99 | 4.86 | 0.00 |
| Mar 02 2024 | 4.90 | -0.040 | -0.77% | 4.93 | 4.93 | 4.86 | 0.00 |
| Mar 01 2024 | 4.94 | 0.070 | 1.46% | 4.84 | 4.99 | 4.81 | 0.00 |
| Feb 29 2024 | 4.87 | 0.030 | 0.53% | 4.82 | 4.98 | 4.65 | 0.00 |
