1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. BlockStamp (BSTGBP)
  6. Historical

BSTGBP

BlockStamp Historical Data

Name Symbol Market Market Cap ($) Algorithm
BlockStamp BSTGBP Crypto 0 blockstamp
  Change % Change Current Price Bid Offer
0.001644 3.22% 0.052757 0.052757 0.071941
Open High Low Prev. Close 52 Week Range
0.051163 0.053223 0.050162 0.051113 0.033542 - 5.74
Exchange Time Size Trade Price Currency
DGFX 12:13:04 265.00 0.056614 GBP
Price x Volume Volume Base Symbol Related Pairs
0.00000000 0.00000000 BST BSTEUR BSTUSD BSTBTC

BSTGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0453525.740.0438741,797.500.00740516.33%
1 Month0.0556265.740.043874776.18-0.00287-5.16%
3 Months0.0562385.740.0438741,116.56-0.003482-6.19%
6 Months0.1188495.740.0438741,053.32-0.066092-55.61%
1 Year0.0521195.740.0335421,442.140.0006381.22%
3 Years0.3069855.740.000055139,753.03-0.254228-82.81%
5 Years0.3069855.740.000055139,753.03-0.254228-82.81%

BSTGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 5.74 5.69 11,467.50% 0.050666 5.74 0.050589 3,590.00
Oct 18 2021 0.04962 0.000376 0.76% 0.049193 0.050033 0.0481 0.00
Oct 17 2021 0.049244 0.000672 1.38% 0.048406 0.049244 0.047426 0.00
Oct 16 2021 0.048572 -0.000565 -1.15% 0.048961 0.049674 0.048006 0.00
Oct 15 2021 0.049137 0.002955 6.40% 0.045987 0.049987 0.045239 0.00
Oct 14 2021 0.046182 -0.000027 -0.06% 0.046223 0.047041 0.045815 0.00
Oct 13 2021 0.046209 0.000681 1.50% 0.045352 0.046477 0.043874 5.00
Oct 12 2021 0.045529 -0.000784 -1.69% 0.046233 0.046653 0.044266 0.00
Oct 11 2021 0.046312 0.002163 4.90% 0.04409 0.046682 0.044036 1.00
Oct 10 2021 0.04415 -0.000277 -0.62% 0.04436 0.045461 0.043816 0.00
Oct 09 2021 0.044427 -0.010945 -19.77% 0.05537 0.056712 0.043975 439.00
Oct 08 2021 0.055371 0.000139 0.25% 0.055423 0.057536 0.054428 0.00
Oct 07 2021 0.055233 -0.001735 -3.05% 0.056811 0.05689 0.055048 6.00
Oct 06 2021 0.056968 0.003968 7.49% 0.05266 0.057235 0.052132 0.00
Oct 05 2021 0.053 -4.40 -98.81% 0.050666 0.053267 0.050589 3.00
Oct 04 2021 4.45 4.40 8,847.24% 0.057619 4.47 0.057053 3,590.00
Oct 03 2021 0.049777 -0.013707 -21.59% 0.063537 0.06396 0.049286 35.00
Oct 02 2021 0.063484 -0.0004 -0.63% 0.063953 0.06424 0.063008 0.00
Oct 01 2021 0.063884 0.005314 9.07% 0.058493 0.064396 0.057972 77.00
Sep 30 2021 0.05857 0.002932 5.27% 0.055626 0.058897 0.055619 15.00
Sep 29 2021 0.055637 0.000637 1.16% 0.054705 0.057092 0.054293 0.00
Sep 28 2021 0.055001 -0.000412 -0.74% 0.055219 0.056332 0.054723 0.00
Sep 27 2021 0.055412 -0.001527 -2.68% 0.056926 0.058823 0.055412 0.00
Sep 26 2021 0.05694 0.000611 1.08% 0.05636 0.057735 0.054054 0.00
Sep 25 2021 0.056329 0.000091 0.16% 0.056349 0.056642 0.055003 0.00
Sep 24 2021 0.056238 -0.002634 -4.47% 0.058863 0.059176 0.053951 0.00
Sep 23 2021 0.058873 0.001253 2.17% 0.057619 0.058962 0.057053 0.00
Sep 22 2021 0.05762 0.004241 7.95% 0.054377 0.057913 0.053511 0.00
Sep 21 2021 0.053378 -0.003136 -5.55% 0.061812 3.92 0.052876 3,594.00
Sep 20 2021 0.056514 -0.005362 -8.67% 0.061899 0.062033 0.05606 0.00
Sep 19 2021 0.061876 -0.001242 -1.97% 0.063356 0.063356 0.061553 0.00
Sep 18 2021 0.063118 0.001157 1.87% 0.061829 0.063898 0.06176 0.00
See More Historical Prices »


Your Recent History
COIN
BSTGBP
BlockStamp
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.