Bibox BIX Token Historical Data - BIXGBP | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
Bibox BIX Token (Cryptocurrency:BIXGBP)
Bibox BIX Token (Cryptocurrency:BIXGBP) Historical

Bibox BIX Token (BIXGBP)

0.048325

-0.000681

( -1.39% )

Updated: 20:02:17

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	0.02698281	126.432395935	0.02134169	0.02287786	0.01942837	65854.67	CX
156	-0.29119761	-85.7669063143	0.33952211	0.34948076	0.0101365	53900.7072489	CX
260	-0.23786496	-83.1145074315	0.28618946	25676800.982	0.00328295	82961.8890379	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714002600	0.0490031	-0.001654	-3.27	0.05082021	0.05114423	0.04853882	0
1713916200	0.05065703	-0.000806	-1.57	0.05138117	0.05165669	0.05041384	0
1713829800	0.05146349	0.00157826	3.16	0.04980393	0.05211906	0.04814104	0
1713743400	0.04988523	-1.1E-5	-0.02	0.04989703	0.05051744	0.04945333	0
1713657000	0.04989599	0.00067749	1.38	0.04909276	0.05030405	0.04862685	0
1713570600	0.0492185	0.0006824	1.41	0.0483978	0.0499738	0.04593402	0
1713484200	0.0485361	0.00172086	3.68	0.04688822	0.0489031	0.04633914	0
1713397800	0.04681524	-0.001895	-3.89	0.04872413	0.04927396	0.04569951	0
1713311400	0.04871037	0.00030956	0.64	0.04838735	0.04911032	0.04723232	0
1713225000	0.04840081	-0.001857	-3.69	0.04980393	0.05089133	0.04780205	0
1713138600	0.05025734	0.00015539	0.31	0.04980393	0.05045012	0.04814104	0
1713052200	0.05010195	-0.001373	-2.67	0.05147386	0.05209275	0.04766046	0
1712965800	0.05147503	-0.00155	-2.92	0.05313321	0.0540272	0.05048445	0
1712879400	0.05302496	-0.00039	-0.73	0.05337971	0.0539125	0.05274695	0
1712793000	0.053415	0.00159821	3.08	0.05181844	0.05380822	0.05101272	0
1712706600	0.05181679	-0.001852	-3.45	0.05361472	0.05365155	0.05124007	0
1712620200	0.05366872	0.00169619	3.26	0.04961781	0.05466198	0.04890143	0
1712533800	0.05197253	0.00037784	0.73	0.05153375	0.05248281	0.05152307	0
1712447400	0.05159469	0.00065943	1.29	0.05079183	0.05212871	0.05061892	0
1712361000	0.05093526	-0.000474	-0.92	0.05141201	0.05161209	0.0498766	0
1712274600	0.05140936	0.00174412	3.51	0.04961781	0.05188539	0.04890143	0
1712188200	0.04966524	0.00017966	0.36	0.04947901	0.05036314	0.04887883	0
1712101800	0.04948558	-0.00335	-6.34	0.05270712	0.05271459	0.04888705	0
1712015400	0.05283551	-0.000363	-0.68	0.05216603	0.05319993	0.05167615	0
1711929000	0.05319849	0.00091556	1.75	0.05233009	0.05320915	0.05233009	0
1711842600	0.05228293	-0.000279	-0.53	0.05255318	0.0528249	0.05220067	0
1711756200	0.05256175	-0.00071	-1.33	0.05320341	0.05327631	0.05201538	0
1711669800	0.05327192	0.00117221	2.25	0.05232067	0.0537396	0.05182767	0
1711583400	0.05209971	-0.000256	-0.49	0.05224999	0.05347876	0.05137047	0
1711497000	0.0523561	0.00019036	0.36	0.05216603	0.05319993	0.05195487	0
1711410600	0.05216574	0.0014409	2.84	0.05037346	0.05313883	0.0501096	0
1711324200	0.05072484	0.00220435	4.54	0.04849497	0.05090473	0.04822039	0
1711237800	0.04852049	0.00061837	1.29	0.04805926	0.0497215	0.04754721	0
1711151400	0.04790212	-0.001179	-2.40	0.04917251	0.05004686	0.04707507	0
1711065000	0.04908127	-0.00134	-2.66	0.05037346	0.0506574	0.04885325	0
1710978600	0.05042156	0.00416165	9.00	0.04636929	0.05053641	0.04541779	0
1710892200	0.04625991	-0.004234	-8.39	0.05047596	0.05071395	0.04617069	0
1710805800	0.05049377	-0.000319	-0.63	0.03413356	0.0533586	0.03408247	0
1710719400	0.05081276	0.00216011	4.44	0.04912075	0.05125231	0.04833124	0
1710633000	0.04865265	-0.003326	-6.40	0.05176398	0.05216719	0.04841491	0
1710546600	0.0519786	-0.001409	-2.64	0.03413356	0.05248762	0.03408247	0
1710460200	0.05338798	-0.000726	-1.34	0.05413024	0.054625	0.05136834	0
1710373800	0.05411368	0.00132598	2.51	0.05278654	0.05438514	0.05267306	0
1710287400	0.0527877	1.3E-5	0.02	0.05292223	0.05421789	0.05137261	0
1710201000	0.05277436	0.00215361	4.25	0.03413356	0.05392275	0.03408247	0
1710114600	0.05062075	4.9E-5	0.10	0.05057213	0.05145474	0.05035582	0
1710028200	0.0505722	8.8E-5	0.17	0.05041706	0.05073952	0.05026977	0
1709941800	0.0504843	0.00077466	1.56	0.04964454	0.0513	0.04907101	0
1709855400	0.04970964	0.00048835	0.99	0.04934065	0.05050011	0.04898265	0
1709769000	0.04922129	0.00109111	2.27	0.0476521	0.05042125	0.04703793	0
1709682600	0.04813018	-0.002576	-5.08	0.05113589	0.05138926	0.04194306	0
1709596200	0.0507057	0.00347346	7.35	0.03413356	0.0512031	0.03408247	0
1709509800	0.04723224	0.00069535	1.49	0.0464645	0.04738726	0.04618083	0
1709423400	0.04653689	-0.000361	-0.77	0.04684945	0.04684945	0.04621241	0
1709337000	0.04689837	0.0006764	1.46	0.0460254	0.04738543	0.04572195	0
1709250600	0.04622197	0.00024459	0.53	0.04577385	0.0473347	0.0442035	0
1709164200	0.04597738	0.00345886	8.13	0.04259167	0.04788	0.04238806	0
1709077800	0.04251852	0.00188989	4.65	0.04071061	0.04287065	0.03997063	0
1708991400	0.04062863	0.00182594	4.71	0.03413356	0.04097199	0.03408247	0
1708905000	0.03880269	8.6E-5	0.22	0.03868351	0.03895484	0.038475	0
1708818600	0.03871658	0.00058027	1.52	0.03801944	0.03876704	0.03793944	0
1708732200	0.03813631	-0.000342	-0.89	0.03857781	0.03864949	0.03789036	0
1708645800	0.03847789	-0.000534	-1.37	0.03894627	0.03906324	0.038323	0
1708559400	0.03901192	-0.000277	-0.71	0.03936317	0.03939974	0.03815998	0
1708473000	0.03928899	0.00022528	0.58	0.03908832	0.03968804	0.03837317	0
1708386600	0.03906371	-0.000201	-0.51	0.03413356	0.0394959	0.03408247	0
1708300200	0.03926477	0.00023957	0.61	0.03896446	0.03945315	0.0386927	0
1708213800	0.0390252	-0.000232	-0.59	0.03921882	0.0392606	0.03820159	0
1708127400	0.03925704	0.00023862	0.61	0.0391305	0.0395349	0.03892283	0
1708041000	0.03901842	3.0E-6	0.01	0.03903441	0.03978065	0.03867356	0
1707954600	0.03901575	0.0015529	4.15	0.03745499	0.03936644	0.03714678	0
1707868200	0.03746285	3.2E-5	0.09	0.03743875	0.0377222	0.03653704	0
1707781800	0.03743047	0.00152921	4.26	0.03413356	0.037715	0.03408247	0
1707695400	0.03590126	0.00028675	0.81	0.03564527	0.03627934	0.03548759	0
1707609000	0.03561451	0.00068365	1.96	0.03500641	0.03591936	0.03477067	0
1707522600	0.03493086	0.00082466	2.42	0.03413356	0.03607143	0.03408247	0
1707436200	0.0341062	0.00082756	2.49	0.03335215	0.03427675	0.03335215	0
1707349800	0.03327864	0.00077803	2.39	0.0324879	0.03330518	0.03223845	0
1707263400	0.03250061	0.00017271	0.53	0.03232022	0.03271528	0.03222121	0
1707177000	0.0323279	0.00029014	0.91	0.03286287	0.03366989	0.03207237	0
1707090600	0.03203776	-0.00026	-0.81	0.03231059	0.03240318	0.03181546	0
1707004200	0.03229767	-0.000143	-0.44	0.0325421	0.0325421	0.03221902	0
1706917800	0.03244072	0.00035504	1.11	0.03214656	0.03255095	0.03189656	0
1706831400	0.03208568	0.00017829	0.56	0.0318896	0.03217698	0.03138854	0
1706745000	0.03190739	-0.000141	-0.44	0.03214532	0.03261059	0.03170436	0
1706658600	0.03204853	-0.00031	-0.96	0.03226023	0.03278835	0.03204853	0
1706572200	0.03235805	0.00089449	2.84	0.03286287	0.03366989	0.03135682	0
1706485800	0.03146356	-8.9E-5	-0.28	0.03154246	0.03200266	0.03122925	0
1706399400	0.03155288	0.00023443	0.75	0.03132343	0.03159664	0.03098875	0
1706313000	0.03131845	0.00148252	4.97	0.02985822	0.0315709	0.02980191	0
1706226600	0.02983593	-0.000157	-0.52	0.02994441	0.03007568	0.02956587	0

Bibox BIX Token

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