BitcoinHD Historical Data - BHDGBP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
BitcoinHD (Cryptocurrency:BHDGBP)
BitcoinHD (Cryptocurrency:BHDGBP) Historical

BitcoinHD (BHDGBP)

0.293743

-0.01992

( -6.35% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0.29335036	74754.181744	0.00039242	1.42619015	0.00020988	2649.00771838	CX
260	0.2934204	91016.9365345	0.00032238	2.82890951	3.72E-5	5115.37319915	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.28999445	-0.000253	-0.09	0.28972085	0.29420426	0.28892586	0
1714261800	0.29024755	-0.003807	-1.29	0.29404039	0.2946062	0.28831098	0
1714175400	0.29405479	-0.002843	-0.96	0.29696261	0.29835354	0.29226458	0
1714089000	0.29689776	-0.000216	-0.07	0.29726012	0.3003264	0.2902544	0
1714002600	0.29711358	-0.010028	-3.26	0.30813096	0.31009559	0.29429856	0
1713916200	0.30714157	-0.00489	-1.57	0.31153219	0.3132027	0.30566712	0
1713829800	0.31203129	0.00956926	3.16	0.09533727	0.31600609	0.08932406	0
1713743400	0.30246203	-6.5E-5	-0.02	0.30253357	0.30629525	0.29984336	0
1713657000	0.30252729	0.00410774	1.38	0.29765715	0.30500144	0.29483228	0
1713570600	0.29841955	0.00413747	1.41	0.29344354	0.30299909	0.27850527	0
1713484200	0.29428208	0.01043384	3.68	0.28429073	0.29650723	0.28096156	0
1713397800	0.28384824	-0.01149	-3.89	0.2954221	0.29875582	0.27708336	0
1713311400	0.2953387	0.0018769	0.64	0.29338018	0.29776366	0.28637706	0
1713225000	0.2934618	-0.011256	-3.69	0.09533727	0.30856222	0.08932406	0
1713138600	0.30471822	0.00094216	0.31	0.30196909	0.30588704	0.29188673	0
1713052200	0.30377606	-0.008325	-2.67	0.31209419	0.3158466	0.28897292	0
1712965800	0.31210128	-0.009397	-2.92	0.32215507	0.32757546	0.30609521	0
1712879400	0.32149872	-0.002365	-0.73	0.32364961	0.32688	0.31981311	0
1712793000	0.3238636	0.00969022	3.08	0.3141834	0.32624778	0.30929823	0
1712706600	0.31417338	-0.011229	-3.45	0.32507452	0.32529784	0.31067665	0
1712620200	0.32540192	0.01028425	3.26	0.09533727	0.33142423	0.08932406	0
1712533800	0.31511767	0.00229092	0.73	0.3124573	0.3182116	0.31239256	0
1712447400	0.31282675	0.00399819	1.29	0.30795891	0.31606462	0.30691054	0
1712361000	0.30882856	-0.002875	-0.92	0.31171916	0.31293227	0.30240973	0
1712274600	0.31170309	0.0105749	3.51	0.30084065	0.31458931	0.29649709	0
1712188200	0.30112819	0.00108928	0.36	0.29999905	0.30535971	0.29636012	0
1712101800	0.30003891	-0.020311	-6.34	0.31957159	0.31961692	0.29640994	0
1712015400	0.32035006	-0.002201	-0.68	0.09533727	0.3206016	0.08932406	0
1711929000	0.32255089	0.0055512	1.75	0.31728562	0.32261552	0.31728562	0
1711842600	0.31699969	-0.001691	-0.53	0.31863824	0.32028572	0.31650094	0
1711756200	0.3186902	-0.004306	-1.33	0.32258067	0.3230227	0.31537751	0
1711669800	0.32299608	0.00710732	2.25	0.31722848	0.32583168	0.31423939	0
1711583400	0.31588876	-0.001555	-0.49	0.31679994	0.32425021	0.31146727	0
1711497000	0.31744333	0.00115419	0.36	0.31629093	0.32255959	0.31501059	0
1711410600	0.31628914	0.00873642	2.84	0.09533727	0.32218917	0.08932406	0
1711324200	0.30755272	0.01336528	4.54	0.29403267	0.30864343	0.29236786	0
1711237800	0.29418744	0.00374929	1.29	0.29139091	0.30146935	0.28828627	0
1711151400	0.29043815	-0.007149	-2.40	0.29814071	0.30344204	0.2854236	0
1711065000	0.29758752	-0.008126	-2.66	0.30542227	0.30714382	0.296205	0
1710978600	0.3057139	0.02523272	9.00	0.28114433	0.30641028	0.27537528	0
1710892200	0.28048118	-0.025671	-8.39	0.30604371	0.30748671	0.2799402	0
1710805800	0.30615171	-0.001934	-0.63	0.09533727	0.32352163	0.08932406	0
1710719400	0.30808581	0.01309709	4.44	0.2978269	0.31075084	0.29303994	0
1710633000	0.29498872	-0.020166	-6.40	0.31385318	0.31629795	0.29354728	0
1710546600	0.31515448	-0.008545	-2.64	0.09533727	0.31824074	0.08932406	0
1710460200	0.32369978	-0.0044	-1.34	0.32820019	0.3312	0.31145437	0
1710373800	0.32809979	0.00803963	2.51	0.32005313	0.32974571	0.3193651	0
1710287400	0.32006016	8.1E-5	0.03	0.32087589	0.32873166	0.31148029	0
1710201000	0.31997928	0.01305763	4.25	0.09533727	0.32694215	0.08932406	0
1710114600	0.30692165	0.00029439	0.10	0.30662686	0.31197824	0.3053153	0
1710028200	0.30662726	0.00053297	0.17	0.30568659	0.30764177	0.30479356	0
1709941800	0.30609429	0.00469688	1.56	0.30100273	0.31104	0.29752531	0
1709855400	0.30139741	0.00296093	0.99	0.29916017	0.30619019	0.29698957	0
1709769000	0.29843648	0.00661559	2.27	0.28892223	0.30571205	0.28519845	0
1709682600	0.29182089	-0.015616	-5.08	0.31004501	0.3115812	0.25430739	0
1709596200	0.30743671	0.02106017	7.35	0.09533727	0.31045248	0.08932406	0
1709509800	0.28637654	0.00421598	1.49	0.2817216	0.28731646	0.28000172	0
1709423400	0.28216056	-0.002192	-0.77	0.28405566	0.28405566	0.28019318	0
1709337000	0.28435224	0.00410112	1.46	0.27905927	0.2873054	0.27721941	0
1709250600	0.28025112	0.00148296	0.53	0.27753408	0.28699776	0.2680128	0
1709164200	0.27876816	0.02097165	8.13	0.25824003	0.290304	0.25700555	0
1709077800	0.25779651	0.01145871	4.65	0.24683489	0.25993152	0.24234825	0
1708991400	0.2463378	0.01107095	4.71	0.09533727	0.24841969	0.08932406	0
1708905000	0.23526685	0.00052209	0.22	0.23454426	0.23618937	0.23328	0
1708818600	0.23474476	0.00351826	1.52	0.2305179	0.23505073	0.23003285	0
1708732200	0.2312265	-0.002071	-0.89	0.2339034	0.23433799	0.22973523	0
1708645800	0.23329756	-0.003238	-1.37	0.23613742	0.23684664	0.2323584	0
1708559400	0.23653543	-0.00168	-0.71	0.23866513	0.23888689	0.23137004	0
1708473000	0.23821539	0.00136592	0.58	0.23699871	0.24063488	0.23266264	0
1708386600	0.23684947	-0.001219	-0.51	0.09533727	0.23946992	0.08932406	0
1708300200	0.23806851	0.00145255	0.61	0.23624772	0.23921072	0.23459996	0
1708213800	0.23661596	-0.001406	-0.59	0.2377899	0.23804323	0.23162227	0
1708127400	0.23802163	0.00144674	0.61	0.23725445	0.23970637	0.23599526	0
1708041000	0.23657489	1.6E-5	0.01	0.23667183	0.24119637	0.23448395	0
1707954600	0.2365587	0.00941552	4.15	0.22709554	0.23868495	0.22522682	0
1707868200	0.22714318	0.0001963	0.09	0.2269971	0.22871566	0.22152988	0
1707781800	0.22694688	0.00927182	4.26	0.09533727	0.228672	0.08932406	0
1707695400	0.21767506	0.00173866	0.81	0.21612291	0.21996737	0.21516687	0
1707609000	0.2159364	0.00414506	1.96	0.21224943	0.21778479	0.21082008	0
1707522600	0.21179134	0.00500003	2.42	0.2069572	0.21870679	0.20664743	0
1707436200	0.20679131	0.00501765	2.49	0.20221937	0.20782535	0.20221937	0
1707349800	0.20177366	0.00471733	2.39	0.19697927	0.20193459	0.19546686	0
1707263400	0.19705633	0.00104716	0.53	0.19596263	0.19835792	0.19536232	0
1707177000	0.19600917	0.00175917	0.91	0.09533727	0.19964142	0.08932406	0
1707090600	0.19425	-0.001576	-0.80	0.19590422	0.19646565	0.19290216	0
1707004200	0.19582588	-0.000867	-0.44	0.19730793	0.19730793	0.19534901	0
1706917800	0.19669322	0.00215268	1.11	0.1949097	0.19736156	0.1933939	0
1706831400	0.19454054	0.00108098	0.56	0.19335168	0.19509413	0.19031368	0
1706745000	0.19345956	-0.000856	-0.44	0.19490215	0.19772317	0.19222859	0
1706658600	0.19431532	-0.001877	-0.96	0.19559888	0.19880098	0.19431532	0
1706572200	0.19619199	0.00542344	2.84	0.09533727	0.19662215	0.08932406	0
1706485800	0.19076855	-0.000542	-0.28	0.19124691	0.19403723	0.1893479	0
1706399400	0.1913101	0.00142139	0.75	0.18991895	0.19157546	0.1878897	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions