Bounty0x Historical Data - BNTYGBP | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Bounty0x (Cryptocurrency:BNTYGBP)
Bounty0x (Cryptocurrency:BNTYGBP) Historical

Bounty0x (BNTYGBP)

0.01368

-0.000102

( -0.74% )

Updated: 20:02:21

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	0	0	0	0	0	CX
260	0.01015575	288.184049602	0.00352405	0.0057615	0.00163014	456964.59334	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.01378381	-0.000133	-0.96	0.01392012	0.01398532	0.0136999	0
1714089000	0.01391708	-1.0E-5	-0.07	0.01393406	0.0140778	0.01360567	0
1714002600	0.01392719	-0.00047	-3.26	0.01444363	0.01453573	0.01379524	0
1713916200	0.01439726	-0.000229	-1.57	0.01460307	0.01468137	0.01432814	0
1713829800	0.01462646	0.00044856	3.16	0.0141548	0.01481278	0.01368219	0
1713743400	0.0141779	-3.0E-6	-0.02	0.01418126	0.01435759	0.01405515	0
1713657000	0.01418096	0.00019255	1.38	0.01395267	0.01429694	0.01382026	0
1713570600	0.01398841	0.00019394	1.41	0.01375516	0.01420308	0.01305493	0
1713484200	0.01379447	0.00048909	3.68	0.01332612	0.01389877	0.01317007	0
1713397800	0.01330538	-0.000539	-3.89	0.01384791	0.01400417	0.01298828	0
1713311400	0.013844	8.8E-5	0.64	0.01375219	0.01395767	0.01342392	0
1713225000	0.01375602	-0.000528	-3.70	0.0141548	0.01446385	0.01358584	0
1713138600	0.01428366	4.4E-5	0.31	0.0141548	0.01433845	0.01368219	0
1713052200	0.0142395	-0.00039	-2.67	0.01462941	0.0148053	0.0135456	0
1712965800	0.01462974	-0.000441	-2.93	0.01510101	0.01535509	0.01434821	0
1712879400	0.01507025	-0.000111	-0.73	0.01517107	0.0153225	0.01499123	0
1712793000	0.0151811	0.00045423	3.08	0.01472734	0.01529286	0.01449835	0
1712706600	0.01472687	-0.000526	-3.45	0.01523786	0.01524833	0.01456296	0
1712620200	0.01525321	0.00048207	3.26	0.01482613	0.01553551	0.01480336	0
1712533800	0.01477114	0.00010739	0.73	0.01464643	0.01491616	0.0146434	0
1712447400	0.01466375	0.00018742	1.29	0.01443557	0.01481552	0.01438643	0
1712361000	0.01447633	-0.000135	-0.92	0.01461183	0.0146687	0.01417545	0
1712274600	0.01461108	0.0004957	3.51	0.0141019	0.01474637	0.0138983	0
1712188200	0.01411538	5.1E-5	0.36	0.01406245	0.01431373	0.01389188	0
1712101800	0.01406432	-0.000952	-6.34	0.01497991	0.01498204	0.01389421	0
1712015400	0.0150164	-0.000103	-0.68	0.01482613	0.01511998	0.0146869	0
1711929000	0.01511957	0.00026021	1.75	0.01487276	0.0151226	0.01487276	0
1711842600	0.01485936	-7.9E-5	-0.53	0.01493616	0.01501339	0.01483598	0
1711756200	0.0149386	-0.000202	-1.33	0.01512096	0.01514168	0.01478332	0
1711669800	0.01514044	0.00033316	2.25	0.01487008	0.01527336	0.01472997	0
1711583400	0.01480728	-7.3E-5	-0.49	0.01484999	0.01519922	0.01460002	0
1711497000	0.01488015	5.4E-5	0.36	0.01482613	0.01511998	0.01476612	0
1711410600	0.01482605	0.00040952	2.84	0.01434579	0.01510261	0.0132454	0
1711324200	0.01441653	0.0006265	4.54	0.01378278	0.01446766	0.01370474	0
1711237800	0.01379003	0.00017575	1.29	0.01365894	0.01413137	0.01351341	0
1711151400	0.01361428	-0.000335	-2.40	0.01397534	0.01422384	0.01337923	0
1711065000	0.01394941	-0.000381	-2.66	0.01431666	0.01439736	0.0138846	0
1710978600	0.01433033	0.00118278	9.00	0.01317864	0.01436298	0.01290821	0
1710892200	0.01314755	-0.001203	-8.38	0.01434579	0.01441343	0.01312219	0
1710805800	0.01435086	-9.1E-5	-0.63	0.00947903	0.01516507	0.00947903	0
1710719400	0.01444152	0.00061393	4.44	0.01396063	0.01456644	0.01373624	0
1710633000	0.01382759	-0.000945	-6.40	0.01471186	0.01482646	0.01376002	0
1710546600	0.01477286	-0.000401	-2.64	0.00947903	0.01491753	0.00947903	0
1710460200	0.01517342	-0.000206	-1.34	0.01538438	0.015525	0.01459942	0
1710373800	0.01537967	0.00037685	2.51	0.01500249	0.01545683	0.01497023	0
1710287400	0.01500282	4.0E-6	0.03	0.01504105	0.01540929	0.01460063	0
1710201000	0.01499902	0.00061207	4.25	0.00947903	0.01532541	0.00947903	0
1710114600	0.01438695	1.4E-5	0.10	0.01437313	0.01462398	0.01431165	0
1710028200	0.01437315	2.5E-5	0.17	0.01432905	0.0144207	0.01428719	0
1709941800	0.01434816	0.00022016	1.56	0.0141095	0.01458	0.01394649	0
1709855400	0.014128	0.00013879	0.99	0.01402313	0.01435266	0.01392138	0
1709769000	0.01398921	0.00031011	2.27	0.01354322	0.01433025	0.01336867	0
1709682600	0.0136791	-0.000732	-5.08	0.01453336	0.01460536	0.01192065	0
1709596200	0.01441109	0.00098719	7.35	0.00947903	0.01455246	0.00947903	0
1709509800	0.0134239	0.00019763	1.49	0.0132057	0.01346795	0.01312508	0
1709423400	0.01322627	-0.000103	-0.77	0.0133151	0.0133151	0.01313405	0
1709337000	0.01332901	0.00019224	1.46	0.0130809	0.01346744	0.01299465	0
1709250600	0.01313677	7.0E-5	0.54	0.01300941	0.01345302	0.0125631	0
1709164200	0.01306725	0.00098304	8.13	0.012105	0.013608	0.01204713	0
1709077800	0.01208421	0.00053713	4.65	0.01157038	0.01218429	0.01136007	0
1708991400	0.01154708	0.00051895	4.71	0.00947903	0.01164467	0.00947903	0
1708905000	0.01102813	2.4E-5	0.22	0.01099426	0.01107137	0.010935	0
1708818600	0.01100366	0.00016492	1.52	0.01080552	0.011018	0.01078279	0
1708732200	0.01083874	-9.7E-5	-0.89	0.01096422	0.01098459	0.01076883	0
1708645800	0.01093582	-0.000152	-1.37	0.01106894	0.01110218	0.0108918	0
1708559400	0.01108759	-7.9E-5	-0.71	0.01118742	0.01119782	0.01084547	0
1708473000	0.01116634	6.4E-5	0.58	0.01110931	0.01127976	0.01090606	0
1708386600	0.01110231	-5.7E-5	-0.51	0.00947903	0.01122515	0.00947903	0
1708300200	0.01115946	6.8E-5	0.61	0.01107411	0.011213	0.01099687	0
1708213800	0.01109137	-6.6E-5	-0.59	0.0111464	0.01115827	0.01085729	0
1708127400	0.01115726	6.8E-5	0.61	0.0111213	0.01123623	0.01106227	0
1708041000	0.01108944	7.6E-7	0.01	0.01109399	0.01130607	0.01099143	0
1707954600	0.01108868	0.00044135	4.15	0.0106451	0.01118835	0.0105575	0
1707868200	0.01064733	9.0E-6	0.08	0.01064048	0.01072104	0.01038421	0
1707781800	0.01063813	0.00043462	4.26	0.00947903	0.010719	0.00947903	0
1707695400	0.01020351	8.1E-5	0.80	0.01013076	0.01031097	0.01008594	0
1707609000	0.01012201	0.0001943	1.96	0.00994919	0.01020866	0.00988219	0
1707522600	0.00992771	0.00023437	2.42	0.00970111	0.01025188	0.00968659	0
1707436200	0.00969334	0.0002352	2.49	0.00947903	0.00974181	0.00947903	0
1707349800	0.00945814	0.00022113	2.39	0.0092334	0.00946568	0.0091625	0
1707263400	0.00923701	4.9E-5	0.53	0.00918574	0.00929802	0.0091576	0
1707177000	0.00918792	8.2E-5	0.90	0.00933997	0.00956933	0.0091153	0
1707090600	0.00910546	-7.4E-5	-0.81	0.00918301	0.00920932	0.00904228	0
1707004200	0.00917933	-4.1E-5	-0.44	0.0092488	0.0092488	0.00915698	0
1706917800	0.00921999	0.00010091	1.11	0.00913639	0.00925132	0.00906533	0
1706831400	0.00911908	5.1E-5	0.56	0.00906336	0.00914503	0.00892095	0
1706745000	0.00906841	-4.0E-5	-0.44	0.00913603	0.00926827	0.00901071	0
1706658600	0.00910853	-8.8E-5	-0.96	0.00916869	0.00931879	0.00910853	0
1706572200	0.00919649	0.00025422	2.84	0.00933997	0.00956933	0.00891193	0
1706485800	0.00894227	-2.5E-5	-0.28	0.00896469	0.00909549	0.00887568	0
1706399400	0.00896766	6.7E-5	0.75	0.00890245	0.0089801	0.00880732	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