Register to chat with like-minded investors on our interactive forums.
BTCX.B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 12.50 | 0.54 | 4.52% | 12.33 | 12.58 | 12.29 | 379,961 |
| Jun 24 2024 | 11.96 | -1.02 | -7.86% | 12.38 | 12.45 | 11.90 | 596,611 |
| Jun 21 2024 | 12.98 | -0.15 | -1.14% | 12.88 | 13.02 | 12.83 | 225,362 |
| Jun 20 2024 | 13.13 | 0.00 | 0.00% | 13.23 | 13.23 | 13.07 | 215,123 |
| Jun 19 2024 | 13.13 | 0.08 | 0.61% | 13.18 | 13.20 | 13.11 | 281,204 |
| Jun 18 2024 | 13.05 | -0.46 | -3.40% | 13.15 | 13.25 | 12.98 | 151,312 |
| Jun 17 2024 | 13.51 | 0.24 | 1.81% | 13.31 | 13.62 | 13.20 | 160,781 |
| Jun 14 2024 | 13.27 | -0.23 | -1.70% | 13.71 | 13.71 | 13.19 | 469,579 |
| Jun 13 2024 | 13.50 | -0.20 | -1.46% | 13.81 | 13.85 | 13.45 | 304,278 |
| Jun 12 2024 | 13.70 | 0.00 | 0.00% | 14.01 | 14.17 | 13.65 | 458,962 |
| Jun 11 2024 | 13.70 | -0.45 | -3.18% | 13.70 | 13.73 | 13.44 | 399,559 |
| Jun 10 2024 | 14.15 | 0.09 | 0.64% | 14.11 | 14.27 | 14.08 | 349,723 |
| Jun 07 2024 | 14.06 | -0.17 | -1.19% | 14.48 | 14.54 | 13.88 | 915,419 |
| Jun 06 2024 | 14.23 | -0.20 | -1.39% | 14.42 | 14.51 | 14.22 | 278,055 |
| Jun 05 2024 | 14.43 | 0.18 | 1.26% | 14.39 | 14.56 | 14.28 | 494,267 |
| Jun 04 2024 | 14.25 | 0.30 | 2.15% | 14.05 | 14.37 | 14.02 | 532,443 |
| Jun 03 2024 | 13.95 | 0.33 | 2.42% | 14.02 | 14.17 | 13.80 | 245,559 |
| May 31 2024 | 13.62 | -0.27 | -1.94% | 13.86 | 13.86 | 13.45 | 261,354 |
| May 30 2024 | 13.89 | 0.27 | 1.98% | 13.82 | 14.05 | 13.78 | 266,867 |
| May 29 2024 | 13.62 | -0.16 | -1.16% | 13.71 | 13.75 | 13.60 | 126,644 |
| May 28 2024 | 13.78 | -0.16 | -1.15% | 13.73 | 13.83 | 13.57 | 412,667 |
| May 27 2024 | 13.94 | -0.06 | -0.43% | 13.88 | 14.24 | 13.86 | 159,555 |
| May 24 2024 | 14.00 | 0.38 | 2.79% | 13.66 | 14.00 | 13.55 | 419,174 |
| May 23 2024 | 13.62 | -0.47 | -3.34% | 14.01 | 14.01 | 13.55 | 313,512 |
| May 22 2024 | 14.09 | 0.11 | 0.79% | 14.07 | 14.27 | 14.03 | 316,637 |
| May 21 2024 | 13.98 | 0.48 | 3.56% | 14.31 | 14.39 | 13.97 | 435,468 |
| May 17 2024 | 13.50 | 0.38 | 2.90% | 13.35 | 13.58 | 13.28 | 374,003 |
| May 16 2024 | 13.12 | -0.18 | -1.35% | 13.27 | 13.39 | 13.01 | 212,131 |
| May 15 2024 | 13.30 | 0.86 | 6.91% | 12.96 | 13.37 | 12.91 | 350,112 |
| May 14 2024 | 12.44 | -0.33 | -2.58% | 12.49 | 12.55 | 12.34 | 175,893 |
| May 13 2024 | 12.77 | 0.50 | 4.07% | 12.69 | 12.82 | 12.64 | 149,051 |
| May 10 2024 | 12.27 | -0.36 | -2.85% | 12.68 | 12.73 | 12.17 | 353,055 |
| May 09 2024 | 12.63 | 0.01 | 0.08% | 12.45 | 12.66 | 12.33 | 154,812 |
| May 08 2024 | 12.62 | -0.18 | -1.41% | 12.61 | 12.75 | 12.55 | 92,550 |
| May 07 2024 | 12.80 | 0.03 | 0.23% | 12.84 | 13.00 | 12.76 | 209,840 |
| May 06 2024 | 12.77 | 0.20 | 1.59% | 12.83 | 12.97 | 12.68 | 466,262 |
| May 03 2024 | 12.57 | 0.57 | 4.75% | 12.36 | 12.58 | 12.35 | 444,094 |
| May 02 2024 | 12.00 | 0.43 | 3.72% | 11.89 | 12.04 | 11.82 | 262,297 |
| May 01 2024 | 11.57 | -0.45 | -3.74% | 11.71 | 12.02 | 11.51 | 850,609 |
| Apr 30 2024 | 12.02 | -0.69 | -5.43% | 12.40 | 12.49 | 12.00 | 415,913 |
| Apr 29 2024 | 12.71 | -0.36 | -2.75% | 12.64 | 12.74 | 12.48 | 279,275 |
| Apr 26 2024 | 13.07 | 0.00 | 0.00% | 13.07 | 13.07 | 13.07 | 0 |
| Apr 25 2024 | 13.07 | 0.12 | 0.93% | 12.83 | 13.12 | 12.79 | 305,264 |
| Apr 24 2024 | 12.95 | -0.49 | -3.65% | 13.40 | 13.44 | 12.93 | 331,869 |
| Apr 23 2024 | 13.44 | -0.06 | -0.44% | 13.42 | 13.58 | 13.40 | 197,096 |
| Apr 22 2024 | 13.50 | 0.42 | 3.21% | 13.45 | 13.55 | 13.36 | 390,074 |
| Apr 19 2024 | 13.08 | 0.13 | 1.00% | 13.19 | 13.24 | 12.94 | 414,428 |
| Apr 18 2024 | 12.95 | 0.53 | 4.27% | 12.69 | 13.04 | 12.60 | 435,935 |
| Apr 17 2024 | 12.42 | -0.41 | -3.20% | 12.74 | 12.84 | 12.19 | 670,837 |
| Apr 16 2024 | 12.83 | -0.09 | -0.70% | 12.90 | 12.95 | 12.62 | 314,318 |
| Apr 15 2024 | 12.92 | -0.72 | -5.28% | 13.50 | 13.51 | 12.74 | 493,808 |
| Apr 12 2024 | 13.64 | -0.62 | -4.35% | 14.30 | 14.30 | 13.29 | 981,036 |
| Apr 11 2024 | 14.26 | 0.09 | 0.64% | 14.32 | 14.34 | 14.10 | 255,715 |
| Apr 10 2024 | 14.17 | 0.31 | 2.24% | 13.68 | 14.17 | 13.65 | 649,297 |
| Apr 09 2024 | 13.86 | -0.55 | -3.82% | 14.19 | 14.22 | 13.71 | 484,954 |
| Apr 08 2024 | 14.41 | 0.85 | 6.27% | 14.50 | 14.50 | 14.33 | 528,569 |
| Apr 05 2024 | 13.56 | -0.16 | -1.17% | 13.51 | 13.81 | 13.50 | 443,658 |
| Apr 04 2024 | 13.72 | 0.53 | 4.02% | 13.44 | 13.87 | 13.40 | 444,116 |
| Apr 03 2024 | 13.19 | -0.10 | -0.75% | 13.23 | 13.41 | 13.13 | 265,420 |
| Apr 02 2024 | 13.29 | -0.72 | -5.14% | 13.04 | 13.32 | 12.96 | 688,593 |
| Apr 01 2024 | 14.01 | -0.22 | -1.55% | 14.09 | 14.09 | 13.71 | 595,810 |
| Mar 28 2024 | 14.23 | 0.43 | 3.12% | 14.33 | 14.37 | 14.13 | 439,809 |
