BXCCGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 27 2024 | 0.042231 | 0.000072 | 0.17% | 0.04215 | 0.043075 | 0.041393 | 0.00 |
Jul 26 2024 | 0.042159 | 0.001262 | 3.08% | 0.040954 | 0.042375 | 0.040954 | 0.00 |
Jul 25 2024 | 0.040898 | 0.000403 | 0.99% | 0.040537 | 0.041119 | 0.039446 | 0.00 |
Jul 24 2024 | 0.040495 | -0.000369 | -0.90% | 0.040852 | 0.041489 | 0.040439 | 0.00 |
Jul 23 2024 | 0.040865 | -0.000932 | -2.23% | 0.041842 | 0.041888 | 0.040592 | 0.00 |
Jul 22 2024 | 0.041797 | -0.000195 | -0.46% | 0.04135 | 0.042233 | 0.041077 | 0.00 |
Jul 21 2024 | 0.041992 | 0.000417 | 1.00% | 0.04155 | 0.042164 | 0.040759 | 0.00 |
Jul 20 2024 | 0.041575 | 0.000257 | 0.62% | 0.04135 | 0.041866 | 0.041077 | 0.00 |
Jul 19 2024 | 0.041318 | 0.001807 | 4.57% | 0.039477 | 0.041781 | 0.039187 | 0.00 |
Jul 18 2024 | 0.039511 | 0.000041 | 0.10% | 0.039466 | 0.04012 | 0.039095 | 0.00 |
Jul 17 2024 | 0.039471 | -0.000704 | -1.75% | 0.040258 | 0.040721 | 0.039383 | 0.00 |
Jul 16 2024 | 0.040174 | 0.0002 | 0.50% | 0.040013 | 0.0403 | 0.03856 | 0.00 |
Jul 15 2024 | 0.039975 | 0.002292 | 6.08% | 0.037777 | 0.039975 | 0.035845 | 0.00 |
Jul 14 2024 | 0.037683 | 0.001125 | 3.08% | 0.036517 | 0.0378 | 0.036517 | 0.00 |
Jul 13 2024 | 0.036558 | 0.0009 | 2.52% | 0.035681 | 0.036819 | 0.035619 | 0.00 |
Jul 12 2024 | 0.035659 | 0.000132 | 0.37% | 0.035472 | 0.036036 | 0.035057 | 0.00 |
Jul 11 2024 | 0.035526 | -0.000434 | -1.21% | 0.035952 | 0.036659 | 0.03542 | 0.00 |
Jul 10 2024 | 0.03596 | -0.000353 | -0.97% | 0.036213 | 0.037113 | 0.035604 | 0.00 |
Jul 09 2024 | 0.036314 | 0.000947 | 2.68% | 0.035349 | 0.036423 | 0.035193 | 0.00 |
Jul 08 2024 | 0.035366 | 0.000227 | 0.65% | 0.037777 | 0.037899 | 0.034282 | 0.00 |
Jul 07 2024 | 0.03514 | -0.001215 | -3.34% | 0.036316 | 0.036501 | 0.03514 | 0.00 |
Jul 06 2024 | 0.036355 | 0.000925 | 2.61% | 0.035297 | 0.036545 | 0.035022 | 0.00 |
Jul 05 2024 | 0.03543 | -0.000493 | -1.37% | 0.035751 | 0.036021 | 0.033759 | 0.00 |
Jul 04 2024 | 0.035923 | -0.001864 | -4.93% | 0.037777 | 0.037899 | 0.035638 | 0.00 |
Jul 03 2024 | 0.037787 | -0.001298 | -3.32% | 0.039129 | 0.039206 | 0.037287 | 0.00 |
Jul 02 2024 | 0.039085 | -0.000675 | -1.70% | 0.039716 | 0.039989 | 0.03896 | 0.00 |
Jul 01 2024 | 0.03976 | 0.000049 | 0.12% | 0.040004 | 0.040453 | 0.038461 | 0.00 |
Jun 30 2024 | 0.039711 | 0.001174 | 3.05% | 0.03854 | 0.039789 | 0.038393 | 0.00 |
Jun 29 2024 | 0.038537 | 0.000342 | 0.90% | 0.038189 | 0.038689 | 0.038189 | 0.00 |
Jun 28 2024 | 0.038194 | -0.000762 | -1.96% | 0.038972 | 0.039351 | 0.037966 | 0.00 |
Jun 27 2024 | 0.038956 | 0.000414 | 1.07% | 0.038548 | 0.039369 | 0.038362 | 0.00 |
Jun 26 2024 | 0.038543 | -0.000398 | -1.02% | 0.040004 | 0.040065 | 0.038461 | 0.00 |
Jun 25 2024 | 0.038941 | 0.000896 | 2.36% | 0.038011 | 0.039214 | 0.037976 | 0.00 |
Jun 24 2024 | 0.038045 | -0.002041 | -5.09% | 0.040004 | 0.040065 | 0.036922 | 0.00 |
Jun 23 2024 | 0.040085 | -0.000567 | -1.39% | 0.040662 | 0.040815 | 0.040049 | 0.00 |
Jun 22 2024 | 0.040652 | 0.000117 | 0.29% | 0.040591 | 0.040806 | 0.040444 | 0.00 |
Jun 21 2024 | 0.040535 | -0.000479 | -1.17% | 0.040983 | 0.04108 | 0.04013 | 0.00 |
Jun 20 2024 | 0.041014 | 0.000232 | 0.57% | 0.040788 | 0.041856 | 0.040779 | 0.00 |
Jun 19 2024 | 0.040783 | -0.000184 | -0.45% | 0.040978 | 0.041295 | 0.040697 | 0.00 |
Jun 18 2024 | 0.040967 | -0.000833 | -1.99% | 0.041837 | 0.041837 | 0.040352 | 0.00 |
Jun 17 2024 | 0.0418 | -0.000246 | -0.59% | 0.040066 | 0.044574 | 0.038858 | 0.00 |
Jun 16 2024 | 0.042046 | 0.000279 | 0.67% | 0.041737 | 0.042216 | 0.041635 | 0.00 |
Jun 15 2024 | 0.041767 | 0.000101 | 0.24% | 0.041643 | 0.041865 | 0.041535 | 0.00 |
Jun 14 2024 | 0.041666 | -0.000248 | -0.59% | 0.041905 | 0.04251 | 0.041061 | 0.00 |
Jun 13 2024 | 0.041913 | -0.000757 | -1.77% | 0.042594 | 0.042735 | 0.0416 | 0.00 |
Jun 12 2024 | 0.04267 | 0.000333 | 0.79% | 0.042316 | 0.043584 | 0.042034 | 0.00 |
Jun 11 2024 | 0.042338 | -0.001334 | -3.05% | 0.043698 | 0.043705 | 0.041624 | 0.00 |
Jun 10 2024 | 0.043672 | -0.000123 | -0.28% | 0.040066 | 0.044574 | 0.038858 | 0.00 |
Jun 09 2024 | 0.043794 | 0.000151 | 0.35% | 0.043636 | 0.04397 | 0.043563 | 0.00 |
Jun 08 2024 | 0.043644 | 0.000028 | 0.06% | 0.043595 | 0.043755 | 0.043555 | 0.00 |
Jun 07 2024 | 0.043616 | -0.000686 | -1.55% | 0.044282 | 0.045025 | 0.043277 | 0.00 |
Jun 06 2024 | 0.044302 | -0.000155 | -0.35% | 0.044452 | 0.044748 | 0.043972 | 0.00 |
Jun 05 2024 | 0.044457 | 0.000254 | 0.57% | 0.040066 | 0.04496 | 0.038858 | 0.00 |
Jun 04 2024 | 0.044203 | 0.001266 | 2.95% | 0.042959 | 0.04444 | 0.042922 | 0.00 |
Jun 03 2024 | 0.042938 | 0.000371 | 0.87% | 0.04248 | 0.044024 | 0.042422 | 0.00 |
Jun 02 2024 | 0.042567 | 0.000087 | 0.20% | 0.042507 | 0.042922 | 0.042267 | 0.00 |
Jun 01 2024 | 0.04248 | 0.000107 | 0.25% | 0.04241 | 0.042552 | 0.042321 | 0.00 |
May 31 2024 | 0.042373 | -0.00059 | -1.37% | 0.04295 | 0.043305 | 0.041893 | 0.00 |
May 30 2024 | 0.042963 | 0.000397 | 0.93% | 0.042644 | 0.043641 | 0.042274 | 0.00 |
May 29 2024 | 0.042566 | -0.000317 | -0.74% | 0.042855 | 0.043187 | 0.042285 | 0.00 |
May 28 2024 | 0.042883 | -0.000493 | -1.14% | 0.043398 | 0.043471 | 0.042227 | 0.00 |
May 27 2024 | 0.043376 | 0.000357 | 0.83% | 0.040066 | 0.044126 | 0.038858 | 0.00 |
May 26 2024 | 0.043019 | -0.00053 | -1.22% | 0.043511 | 0.043626 | 0.042875 | 0.00 |
May 25 2024 | 0.043549 | 0.000428 | 0.99% | 0.043061 | 0.043689 | 0.043036 | 0.00 |
May 24 2024 | 0.043121 | 0.000381 | 0.89% | 0.042665 | 0.043428 | 0.042009 | 0.00 |
May 23 2024 | 0.04274 | -0.000679 | -1.56% | 0.043481 | 0.043923 | 0.042042 | 0.00 |
May 22 2024 | 0.043419 | -0.00078 | -1.76% | 0.044115 | 0.044211 | 0.043374 | 0.00 |
May 21 2024 | 0.044199 | -0.000594 | -1.33% | 0.044706 | 0.04504 | 0.04352 | 0.00 |
May 20 2024 | 0.044793 | 0.003087 | 7.40% | 0.040066 | 0.04481 | 0.038858 | 0.00 |
May 19 2024 | 0.041706 | -0.000491 | -1.16% | 0.042185 | 0.042611 | 0.041514 | 0.00 |
May 18 2024 | 0.042197 | 0.000024 | 0.06% | 0.042178 | 0.042448 | 0.04197 | 0.00 |
May 17 2024 | 0.042173 | 0.00095 | 2.31% | 0.041211 | 0.042469 | 0.041155 | 0.00 |
May 16 2024 | 0.041222 | -0.000542 | -1.30% | 0.041787 | 0.042002 | 0.040831 | 0.00 |
May 15 2024 | 0.041764 | 0.002667 | 6.82% | 0.039139 | 0.041898 | 0.03897 | 0.00 |
May 14 2024 | 0.039097 | -0.000955 | -2.38% | 0.040066 | 0.04017 | 0.038802 | 0.00 |
May 13 2024 | 0.040051 | 0.000779 | 1.98% | 0.040669 | 0.041215 | 0.039328 | 0.00 |
May 12 2024 | 0.039272 | 0.000405 | 1.04% | 0.038901 | 0.039484 | 0.038761 | 0.00 |
May 11 2024 | 0.038867 | -0.000091 | -0.23% | 0.038848 | 0.039235 | 0.038662 | 0.00 |
May 10 2024 | 0.038958 | -0.001323 | -3.28% | 0.040199 | 0.040455 | 0.038498 | 0.00 |
May 09 2024 | 0.040281 | 0.001149 | 2.94% | 0.039221 | 0.040444 | 0.038934 | 0.00 |
May 08 2024 | 0.039132 | -0.000872 | -2.18% | 0.039916 | 0.040318 | 0.038978 | 0.00 |
May 07 2024 | 0.040004 | -0.000233 | -0.58% | 0.040288 | 0.041079 | 0.039877 | 0.00 |
May 06 2024 | 0.040238 | -0.000619 | -1.52% | 0.040669 | 0.043564 | 0.040035 | 0.00 |
May 05 2024 | 0.040857 | 0.000146 | 0.36% | 0.040807 | 0.041169 | 0.040172 | 0.00 |
May 04 2024 | 0.040711 | 0.000542 | 1.35% | 0.040102 | 0.041039 | 0.039948 | 0.00 |
May 03 2024 | 0.040169 | 0.002425 | 6.42% | 0.037722 | 0.040418 | 0.037536 | 0.00 |
May 02 2024 | 0.037744 | 0.000458 | 1.23% | 0.037268 | 0.038092 | 0.036424 | 0.00 |
May 01 2024 | 0.037286 | -0.001535 | -3.95% | 0.038836 | 0.038917 | 0.036256 | 0.00 |
Apr 30 2024 | 0.03882 | -0.001837 | -4.52% | 0.040669 | 0.041215 | 0.037957 | 0.00 |
Apr 29 2024 | 0.040658 | 0.000381 | 0.94% | 0.04194 | 0.043564 | 0.039554 | 0.00 |
Apr 28 2024 | 0.040277 | -0.000035 | -0.09% | 0.040239 | 0.040862 | 0.040129 | 0.00 |
Apr 27 2024 | 0.040312 | -0.000529 | -1.30% | 0.040839 | 0.040918 | 0.040043 | 0.00 |