ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.355
      -0.04%
      Bitcoin
      60,771.81
      -1.10%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Burst (Cryptocurrency:BURSTGBP)

      6. Burst (Cryptocurrency:BURSTGBP) Historical

      BURSTGBP Burst

      0.003894
      -0.000031 (-0.79%)
      20:02:18 - Realtime Data

      BURSTGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 12 2024 0.003927 0.000041 1.05% 0.00389 0.003948 0.003876 0.00
      May 11 2024 0.003887 -0.00000900 -0.23% 0.003885 0.003924 0.003866 0.00
      May 10 2024 0.003896 -0.000132 -3.28% 0.00402 0.004045 0.00385 0.00
      May 09 2024 0.004028 0.000115 2.94% 0.003922 0.004044 0.003893 0.00
      May 08 2024 0.003913 -0.000087 -2.17% 0.003992 0.004032 0.003898 0.00
      May 07 2024 0.004 -0.000023 -0.57% 0.004029 0.004108 0.003988 0.00
      May 06 2024 0.004024 -0.000062 -1.52% 0.004067 0.004356 0.004004 0.00
      May 05 2024 0.004086 0.000015 0.37% 0.004081 0.004117 0.004017 0.00
      May 04 2024 0.004071 0.000054 1.34% 0.00401 0.004104 0.003995 0.00
      May 03 2024 0.004017 0.000242 6.42% 0.003772 0.004042 0.003754 0.00
      May 02 2024 0.003774 0.000046 1.23% 0.003727 0.003809 0.003642 0.00
      May 01 2024 0.003729 -0.000153 -3.94% 0.003884 0.003892 0.003626 0.00
      Apr 30 2024 0.003882 -0.000184 -4.53% 0.004067 0.004122 0.003796 0.00
      Apr 29 2024 0.004066 0.000038 0.94% 0.004194 0.004244 0.003955 0.00
      Apr 28 2024 0.004028 -0.00000400 -0.10% 0.004024 0.004086 0.004013 0.00
      Apr 27 2024 0.004031 -0.000053 -1.30% 0.004084 0.004092 0.004004 0.00
      Apr 26 2024 0.004084 -0.000039 -0.95% 0.004124 0.004144 0.004059 0.00
      Apr 25 2024 0.004124 -0.00000300 -0.07% 0.004129 0.004171 0.004031 0.00
      Apr 24 2024 0.004127 -0.000139 -3.26% 0.00428 0.004307 0.004087 0.00
      Apr 23 2024 0.004266 -0.000068 -1.57% 0.004327 0.00435 0.004245 0.00
      Apr 22 2024 0.004334 0.000133 3.16% 0.004194 0.004389 0.004054 0.00
      Apr 21 2024 0.004201 -0.00000090 -0.02% 0.004202 0.004254 0.004164 0.00
      Apr 20 2024 0.004202 0.000057 1.38% 0.004134 0.004236 0.004095 0.00
      Apr 19 2024 0.004145 0.000057 1.39% 0.004076 0.004208 0.003868 0.00
      Apr 18 2024 0.004087 0.000145 3.68% 0.003948 0.004118 0.003902 0.00
      Apr 17 2024 0.003942 -0.00016 -3.90% 0.004103 0.004149 0.003848 0.00
      Apr 16 2024 0.004102 0.000026 0.64% 0.004075 0.004136 0.003977 0.00
      Apr 15 2024 0.004076 -0.000156 -3.69% 0.004194 0.004286 0.004025 0.00
      Apr 14 2024 0.004232 0.000013 0.31% 0.004194 0.004248 0.004054 0.00
      Apr 13 2024 0.004219 -0.000116 -2.68% 0.004335 0.004387 0.004014 0.00
      Apr 12 2024 0.004335 -0.000131 -2.93% 0.004474 0.00455 0.004251 0.00
      Apr 11 2024 0.004465 -0.000033 -0.73% 0.004495 0.00454 0.004442 0.00
      Apr 10 2024 0.004498 0.000135 3.08% 0.004364 0.004531 0.004296 0.00
      Apr 09 2024 0.004364 -0.000156 -3.45% 0.004515 0.004518 0.004315 0.00
      Apr 08 2024 0.004519 0.000143 3.26% 0.004178 0.004603 0.004118 0.00
      Apr 07 2024 0.004377 0.000032 0.74% 0.00434 0.00442 0.004339 0.00
      Apr 06 2024 0.004345 0.000056 1.31% 0.004277 0.00439 0.004263 0.00
      Apr 05 2024 0.004289 -0.00004 -0.92% 0.004329 0.004346 0.0042 0.00
      Apr 04 2024 0.004329 0.000147 3.51% 0.004178 0.004369 0.004118 0.00
      Apr 03 2024 0.004182 0.000015 0.36% 0.004167 0.004241 0.004116 0.00
      Apr 02 2024 0.004167 -0.000282 -6.34% 0.004438 0.004439 0.004117 0.00
      Apr 01 2024 0.004449 -0.000031 -0.69% 0.004393 0.00448 0.004352 0.00
      Mar 31 2024 0.00448 0.000077 1.75% 0.004407 0.004481 0.004407 0.00
      Mar 30 2024 0.004403 -0.000023 -0.52% 0.004426 0.004448 0.004396 0.00
      Mar 29 2024 0.004426 -0.00006 -1.34% 0.00448 0.004486 0.00438 0.00
      Mar 28 2024 0.004486 0.000099 2.26% 0.004406 0.004525 0.004364 0.00
      Mar 27 2024 0.004387 -0.000022 -0.50% 0.0044 0.004503 0.004326 0.00
      Mar 26 2024 0.004409 0.000016 0.36% 0.004393 0.00448 0.004375 0.00
      Mar 25 2024 0.004393 0.000121 2.84% 0.004242 0.004475 0.00422 0.00
      Mar 24 2024 0.004272 0.000186 4.54% 0.004084 0.004287 0.004061 0.00
      Mar 23 2024 0.004086 0.000052 1.29% 0.004047 0.004187 0.004004 0.00
      Mar 22 2024 0.004034 -0.000099 -2.40% 0.004141 0.004214 0.003964 0.00
      Mar 21 2024 0.004133 -0.000113 -2.66% 0.004242 0.004266 0.004114 0.00
      Mar 20 2024 0.004246 0.00035 9.00% 0.003905 0.004256 0.003825 0.00
      Mar 19 2024 0.003896 -0.000357 -8.40% 0.004251 0.004271 0.003888 0.00
      Mar 18 2024 0.004252 -0.000027 -0.63% 0.004359 0.004493 0.004077 0.00
      Mar 17 2024 0.004279 0.000182 4.44% 0.004136 0.004316 0.00407 0.00
      Mar 16 2024 0.004097 -0.00028 -6.40% 0.004359 0.004393 0.004077 0.00
      Mar 15 2024 0.004377 -0.000119 -2.65% 0.004457 0.004566 0.004138 0.00
      Mar 14 2024 0.004496 -0.000061 -1.34% 0.004558 0.0046 0.004326 0.00
      Mar 13 2024 0.004557 0.000112 2.51% 0.004445 0.00458 0.004436 0.00
      Mar 12 2024 0.004445 0.00000100 0.02% 0.004457 0.004566 0.004326 0.00
      Mar 11 2024 0.004444 0.000181 4.25% 0.003876 0.004541 0.003876 0.00
      Mar 10 2024 0.004263 0.00000400 0.09% 0.004259 0.004333 0.00424 0.00
      Mar 09 2024 0.004259 0.00000700 0.16% 0.004246 0.004273 0.004233 0.00
      Mar 08 2024 0.004251 0.000065 1.55% 0.004181 0.00432 0.004132 0.00
      Mar 07 2024 0.004186 0.000041 0.99% 0.004155 0.004253 0.004125 0.00
      Mar 06 2024 0.004145 0.000092 2.27% 0.004013 0.004246 0.003961 0.00
      Mar 05 2024 0.004053 -0.000217 -5.08% 0.004306 0.004328 0.003532 0.00
      Mar 04 2024 0.00427 0.000293 7.35% 0.003876 0.004312 0.003876 0.00
      Mar 03 2024 0.003977 0.000059 1.51% 0.003913 0.003991 0.003889 0.00
      Mar 02 2024 0.003919 -0.00003 -0.76% 0.003945 0.003945 0.003892 0.00
      Mar 01 2024 0.003949 0.000057 1.46% 0.003876 0.00399 0.00385 0.00
      Feb 29 2024 0.003892 0.000021 0.54% 0.003855 0.003986 0.003722 0.00
      Feb 28 2024 0.003872 0.000291 8.14% 0.003587 0.004032 0.00357 0.00
      Feb 27 2024 0.003581 0.000159 4.65% 0.003428 0.00361 0.003366 0.00
      Feb 26 2024 0.003421 0.000154 4.71% 0.003249 0.00345 0.003214 0.00
      Feb 25 2024 0.003268 0.00000700 0.21% 0.003258 0.00328 0.00324 0.00
      Feb 24 2024 0.00326 0.000049 1.53% 0.003202 0.003265 0.003195 0.00
      Feb 23 2024 0.003211 -0.000029 -0.89% 0.003249 0.003255 0.003191 0.00
      Feb 22 2024 0.00324 -0.000045 -1.37% 0.00328 0.00329 0.003227 0.00
      Feb 21 2024 0.003285 -0.000023 -0.70% 0.003315 0.003318 0.003213 0.00
      Feb 20 2024 0.003309 0.000019 0.58% 0.003292 0.003342 0.003231 0.00
      Feb 19 2024 0.00329 -0.000017 -0.51% 0.002874 0.003326 0.00287 0.00
      Feb 18 2024 0.003307 0.00002 0.61% 0.003281 0.003322 0.003258 0.00
      Feb 17 2024 0.003286 -0.00002 -0.60% 0.003303 0.003306 0.003217 0.00
      Feb 16 2024 0.003306 0.00002 0.61% 0.003295 0.003329 0.003278 0.00
      Feb 15 2024 0.003286 0.00000023 0.01% 0.003287 0.00335 0.003257 0.00
      Feb 14 2024 0.003286 0.000131 4.15% 0.003154 0.003315 0.003128 0.00
      Feb 13 2024 0.003155 0.00000300 0.10% 0.003153 0.003177 0.003077 0.00

      Your Recent History

      COIN
      BURSTGBP
      Burst
      Delayed Upgrade Clock