ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      82.765
      0.00%
      Bitcoin
      63,709.90
      -0.29%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Bisercoin (Cryptocurrency:BRCIGBP)

      6. Bisercoin (Cryptocurrency:BRCIGBP) Historical

      BRCIGBP Bisercoin

      0.050775
      -0.00015 (-0.29%)
      20:02:18 - Realtime Data

      BRCIGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 04 2024 0.050889 0.000677 1.35% 0.050128 0.051298 0.049935 0.00
      May 03 2024 0.050211 0.003031 6.42% 0.047153 0.050522 0.04692 0.00
      May 02 2024 0.04718 0.000573 1.23% 0.046585 0.047616 0.04553 0.00
      May 01 2024 0.046607 -0.001919 -3.95% 0.048545 0.048647 0.045319 0.00
      Apr 30 2024 0.048526 -0.002296 -4.52% 0.050836 0.051519 0.047447 0.00
      Apr 29 2024 0.050822 0.000476 0.94% 0.054546 0.05664 0.049443 0.00
      Apr 28 2024 0.050346 -0.000044 -0.09% 0.050299 0.051077 0.050161 0.00
      Apr 27 2024 0.05039 -0.000661 -1.29% 0.051049 0.051147 0.050054 0.00
      Apr 26 2024 0.051051 -0.000494 -0.96% 0.051556 0.051797 0.05074 0.00
      Apr 25 2024 0.051545 -0.000037 -0.07% 0.051608 0.05214 0.050391 0.00
      Apr 24 2024 0.051582 -0.001741 -3.26% 0.053495 0.053836 0.051094 0.00
      Apr 23 2024 0.053323 -0.000849 -1.57% 0.054085 0.054375 0.053067 0.00
      Apr 22 2024 0.054172 0.001661 3.16% 0.054546 0.05664 0.053317 0.00
      Apr 21 2024 0.052511 -0.000011 -0.02% 0.052523 0.053176 0.052056 0.00
      Apr 20 2024 0.052522 0.000713 1.38% 0.051677 0.052952 0.051186 0.00
      Apr 19 2024 0.051809 0.000718 1.41% 0.050945 0.052604 0.048352 0.00
      Apr 18 2024 0.051091 0.001811 3.68% 0.049356 0.051477 0.048778 0.00
      Apr 17 2024 0.049279 -0.001995 -3.89% 0.051289 0.051867 0.048105 0.00
      Apr 16 2024 0.051274 0.000326 0.64% 0.050934 0.051695 0.049718 0.00
      Apr 15 2024 0.050948 -0.001954 -3.69% 0.054546 0.05664 0.050318 0.00
      Apr 14 2024 0.052902 0.000164 0.31% 0.052425 0.053105 0.050675 0.00
      Apr 13 2024 0.052739 -0.001445 -2.67% 0.054183 0.054834 0.050169 0.00
      Apr 12 2024 0.054184 -0.001631 -2.92% 0.05593 0.056871 0.053142 0.00
      Apr 11 2024 0.055816 -0.000411 -0.73% 0.056189 0.05675 0.055523 0.00
      Apr 10 2024 0.056226 0.001682 3.08% 0.054546 0.05664 0.053698 0.00
      Apr 09 2024 0.054544 -0.001949 -3.45% 0.056437 0.056475 0.053937 0.00
      Apr 08 2024 0.056493 0.001785 3.26% 0.053133 0.057539 0.049057 0.00
      Apr 07 2024 0.054708 0.000398 0.73% 0.054246 0.055245 0.054235 0.00
      Apr 06 2024 0.05431 0.000694 1.29% 0.053465 0.054872 0.053283 0.00
      Apr 05 2024 0.053616 -0.000499 -0.92% 0.054118 0.054329 0.052502 0.00
      Apr 04 2024 0.054115 0.001836 3.51% 0.052229 0.054616 0.051475 0.00
      Apr 03 2024 0.052279 0.000189 0.36% 0.052083 0.053014 0.051451 0.00
      Apr 02 2024 0.05209 -0.003526 -6.34% 0.055481 0.055489 0.05146 0.00
      Apr 01 2024 0.055616 -0.000382 -0.68% 0.053133 0.05566 0.049057 0.00
      Mar 31 2024 0.055998 0.000964 1.75% 0.055084 0.05601 0.055084 0.00
      Mar 30 2024 0.055035 -0.000293 -0.53% 0.055319 0.055605 0.054948 0.00
      Mar 29 2024 0.055328 -0.000748 -1.33% 0.056004 0.05608 0.054753 0.00
      Mar 28 2024 0.056076 0.001234 2.25% 0.055074 0.056568 0.054555 0.00
      Mar 27 2024 0.054842 -0.00027 -0.49% 0.055 0.056293 0.054074 0.00
      Mar 26 2024 0.055112 0.0002 0.36% 0.054912 0.056 0.054689 0.00
      Mar 25 2024 0.054911 0.001517 2.84% 0.053133 0.055936 0.049057 0.00
      Mar 24 2024 0.053395 0.00232 4.54% 0.051047 0.053584 0.050758 0.00
      Mar 23 2024 0.051074 0.000651 1.29% 0.050589 0.052338 0.05005 0.00
      Mar 22 2024 0.050423 -0.001241 -2.40% 0.051761 0.052681 0.049553 0.00
      Mar 21 2024 0.051665 -0.001411 -2.66% 0.053025 0.053324 0.051424 0.00
      Mar 20 2024 0.053075 0.004381 9.00% 0.04881 0.053196 0.047808 0.00
      Mar 19 2024 0.048695 -0.004457 -8.39% 0.053133 0.053383 0.048601 0.00
      Mar 18 2024 0.053151 -0.000336 -0.63% 0.035108 0.056167 0.035108 0.00
      Mar 17 2024 0.053487 0.002274 4.44% 0.051706 0.05395 0.050875 0.00
      Mar 16 2024 0.051213 -0.003501 -6.40% 0.054488 0.054913 0.050963 0.00
      Mar 15 2024 0.054714 -0.001484 -2.64% 0.035108 0.05525 0.035108 0.00
      Mar 14 2024 0.056198 -0.000764 -1.34% 0.056979 0.0575 0.054072 0.00
      Mar 13 2024 0.056962 0.001396 2.51% 0.055565 0.057248 0.055445 0.00
      Mar 12 2024 0.055566 0.000014 0.03% 0.055708 0.057071 0.054076 0.00
      Mar 11 2024 0.055552 0.002267 4.25% 0.035108 0.056761 0.035108 0.00
      Mar 10 2024 0.053285 0.000051 0.10% 0.053234 0.054163 0.053006 0.00
      Mar 09 2024 0.053234 0.000093 0.18% 0.053071 0.05341 0.052916 0.00
      Mar 08 2024 0.053141 0.000815 1.56% 0.052257 0.054 0.051654 0.00
      Mar 07 2024 0.052326 0.000514 0.99% 0.051938 0.053158 0.051561 0.00
      Mar 06 2024 0.051812 0.001149 2.27% 0.05016 0.053075 0.049514 0.00
      Mar 05 2024 0.050663 -0.002711 -5.08% 0.053827 0.054094 0.044151 0.00
      Mar 04 2024 0.053374 0.003656 7.35% 0.035108 0.053898 0.035108 0.00
      Mar 03 2024 0.049718 0.000732 1.49% 0.04891 0.049881 0.048611 0.00
      Mar 02 2024 0.048986 -0.00038 -0.77% 0.049315 0.049315 0.048645 0.00
      Mar 01 2024 0.049367 0.000712 1.46% 0.048448 0.049879 0.048128 0.00
      Feb 29 2024 0.048655 0.000257 0.53% 0.048183 0.049826 0.04653 0.00
      Feb 28 2024 0.048397 0.003641 8.13% 0.044833 0.0504 0.044619 0.00
      Feb 27 2024 0.044756 0.001989 4.65% 0.042853 0.045127 0.042074 0.00
      Feb 26 2024 0.042767 0.001922 4.71% 0.035108 0.043128 0.035108 0.00
      Feb 25 2024 0.040845 0.000091 0.22% 0.040719 0.041005 0.0405 0.00
      Feb 24 2024 0.040754 0.000611 1.52% 0.04002 0.040807 0.039936 0.00
      Feb 23 2024 0.040143 -0.00036 -0.89% 0.040608 0.040684 0.039885 0.00
      Feb 22 2024 0.040503 -0.000562 -1.37% 0.040996 0.041119 0.04034 0.00
      Feb 21 2024 0.041065 -0.000292 -0.71% 0.041435 0.041473 0.040168 0.00
      Feb 20 2024 0.041357 0.000237 0.58% 0.041146 0.041777 0.040393 0.00
      Feb 19 2024 0.04112 -0.000212 -0.51% 0.035108 0.041575 0.035108 0.00
      Feb 18 2024 0.041331 0.000252 0.61% 0.041015 0.04153 0.040729 0.00
      Feb 17 2024 0.041079 -0.000244 -0.59% 0.041283 0.041327 0.040212 0.00
      Feb 16 2024 0.041323 0.000251 0.61% 0.04119 0.041616 0.040971 0.00
      Feb 15 2024 0.041072 0.00000300 0.01% 0.041089 0.041874 0.040709 0.00
      Feb 14 2024 0.041069 0.001635 4.15% 0.039426 0.041438 0.039102 0.00
      Feb 13 2024 0.039435 0.000034 0.09% 0.039409 0.039708 0.03846 0.00
      Feb 12 2024 0.039401 0.00161 4.26% 0.035108 0.0397 0.035108 0.00
      Feb 11 2024 0.037791 0.000302 0.81% 0.037521 0.038189 0.037355 0.00
      Feb 10 2024 0.037489 0.00072 1.96% 0.036849 0.03781 0.036601 0.00
      Feb 09 2024 0.036769 0.000868 2.42% 0.03593 0.03797 0.035876 0.00
      Feb 08 2024 0.035901 0.000871 2.49% 0.035108 0.036081 0.035108 0.00
      Feb 07 2024 0.03503 0.000819 2.39% 0.034198 0.035058 0.033935 0.00
      Feb 06 2024 0.034211 0.000182 0.53% 0.034021 0.034437 0.033917 0.00
      Feb 05 2024 0.034029 0.000305 0.91% 0.021546 0.03466 0.021333 0.00
      Feb 04 2024 0.033724 -0.000274 -0.81% 0.034011 0.034109 0.03349 0.00
      Feb 03 2024 0.033998 -0.000151 -0.44% 0.034255 0.034255 0.033915 0.00

      Your Recent History

      COIN
      BRCIGBP
      Bisercoin
      Delayed Upgrade Clock