Bisercoin Historical Data - BRCIGBP | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
Bisercoin (Cryptocurrency:BRCIGBP)
Bisercoin (Cryptocurrency:BRCIGBP) Historical

Bisercoin (BRCIGBP)

0.05197

0.000334

( 0.65% )

Updated: 20:02:08

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	-0.12858521	-71.2165169102	0.18055532	0.2034848	0.00545864	25348.6666667	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713570600	0.05180895	0.00071831	1.41	0.05094506	0.05260401	0.04835161	0
1713484200	0.05109064	0.00181143	3.68	0.04935603	0.05147695	0.04877805	0
1713397800	0.04927921	-0.001995	-3.89	0.05128856	0.05186733	0.04810475	0
1713311400	0.05127408	0.00032585	0.64	0.05093406	0.05169508	0.04971824	0
1713225000	0.05094823	-0.001954	-3.69	0.05454573	0.05664024	0.05031795	0
1713138600	0.05290247	0.00016357	0.31	0.05242519	0.05310539	0.05067478	0
1713052200	0.0527389	-0.001445	-2.67	0.05418302	0.05483448	0.05016891	0
1712965800	0.05418425	-0.001631	-2.92	0.0559297	0.05687074	0.05314153	0
1712879400	0.05581575	-0.000411	-0.73	0.05618917	0.05675	0.05552311	0
1712793000	0.05622632	0.00168233	3.08	0.05454573	0.05664024	0.05369761	0
1712706600	0.05454399	-0.001949	-3.45	0.05643655	0.05647532	0.05393692	0
1712620200	0.05649339	0.00178546	3.26	0.05313259	0.05753893	0.04905705	0
1712533800	0.05470793	0.00039773	0.73	0.05424606	0.05524507	0.05423482	0
1712447400	0.0543102	0.00069413	1.29	0.05346509	0.05487233	0.05328308	0
1712361000	0.05361607	-0.000499	-0.92	0.05411791	0.05432852	0.05250169	0
1712274600	0.05411512	0.00183592	3.51	0.05222928	0.0546162	0.05147519	0
1712188200	0.0522792	0.00018911	0.36	0.05208317	0.05301384	0.05145141	0
1712101800	0.05209009	-0.003526	-6.34	0.05548118	0.05548905	0.05146006	0
1712015400	0.05561633	-0.000382	-0.68	0.05313259	0.05566	0.04905705	0
1711929000	0.05599842	0.00096375	1.75	0.05508431	0.05600964	0.05508431	0
1711842600	0.05503467	-0.000293	-0.53	0.05531914	0.05560516	0.05494808	0
1711756200	0.05532816	-0.000748	-1.33	0.05600359	0.05608033	0.05475304	0
1711669800	0.05607571	0.00123391	2.25	0.05507439	0.056568	0.05455545	0
1711583400	0.0548418	-0.00027	-0.49	0.05499999	0.05629344	0.05407418	0
1711497000	0.05511169	0.00020038	0.36	0.05491162	0.05599993	0.05468934	0
1711410600	0.05491131	0.00151674	2.84	0.05313259	0.05593562	0.04905705	0
1711324200	0.05339457	0.00232036	4.54	0.05104734	0.05358393	0.05075831	0
1711237800	0.05107421	0.00065092	1.29	0.0505887	0.05233843	0.0500497	0
1711151400	0.05042329	-0.001241	-2.40	0.05176054	0.05268091	0.04955271	0
1711065000	0.0516645	-0.001411	-2.66	0.0530247	0.05332358	0.05142448	0
1710978600	0.05307533	0.00438068	9.00	0.04880978	0.05319623	0.04780821	0
1710892200	0.04869465	-0.004457	-8.39	0.05313259	0.05338311	0.04860073	0
1710805800	0.05315134	-0.000336	-0.63	0.03510753	0.05616695	0.03510753	0
1710719400	0.05348712	0.0022738	4.44	0.05170606	0.0539498	0.05087499	0
1710633000	0.05121332	-0.003501	-6.40	0.0544884	0.05491284	0.05096307	0
1710546600	0.05471432	-0.001484	-2.64	0.03510753	0.05525013	0.03510753	0
1710460200	0.05619788	-0.000764	-1.34	0.0569792	0.0575	0.05407194	0
1710373800	0.05696177	0.00139577	2.51	0.05556478	0.05724752	0.05544533	0
1710287400	0.055566	1.4E-5	0.03	0.05570762	0.05707147	0.05407644	0
1710201000	0.05555196	0.00226695	4.25	0.03510753	0.05676079	0.03510753	0
1710114600	0.05328501	5.1E-5	0.10	0.05323383	0.05416289	0.05300613	0
1710028200	0.0532339	9.3E-5	0.18	0.05307059	0.05341003	0.05291555	0
1709941800	0.05314137	0.00081543	1.56	0.05225742	0.054	0.0516537	0
1709855400	0.05232594	0.00051405	0.99	0.05193753	0.05315802	0.05156069	0
1709769000	0.05181189	0.00114854	2.27	0.05016011	0.05307501	0.04951362	0
1709682600	0.05066335	-0.002711	-5.08	0.05382726	0.05409396	0.04415059	0
1709596200	0.05337443	0.00365628	7.35	0.03510753	0.053898	0.03510753	0
1709509800	0.04971815	0.00073194	1.49	0.04891	0.04988133	0.04861141	0
1709423400	0.04898621	-0.00038	-0.77	0.04931522	0.04931522	0.04864465	0
1709337000	0.04936671	0.000712	1.46	0.04844779	0.04987941	0.04812837	0
1709250600	0.04865471	0.00025746	0.53	0.048183	0.049826	0.04653	0
1709164200	0.04839725	0.00364091	8.13	0.04483334	0.0504	0.04461902	0
1709077800	0.04475634	0.00198936	4.65	0.04285328	0.045127	0.04207435	0
1708991400	0.04276698	0.00192204	4.71	0.03510753	0.04312842	0.03510753	0
1708905000	0.04084494	9.1E-5	0.22	0.04071949	0.0410051	0.0405	0
1708818600	0.0407543	0.00061081	1.52	0.04002047	0.04080742	0.03993626	0
1708732200	0.04014349	-0.00036	-0.89	0.04060823	0.04068368	0.03988459	0
1708645800	0.04050305	-0.000562	-1.37	0.04099608	0.04111921	0.04034	0
1708559400	0.04106518	-0.000292	-0.71	0.04143492	0.04147342	0.04016841	0
1708473000	0.04135684	0.00023714	0.58	0.04114561	0.04177689	0.04039282	0
1708386600	0.0411197	-0.000212	-0.51	0.03510753	0.04157464	0.03510753	0
1708300200	0.04133134	0.00025218	0.61	0.04101523	0.04152964	0.04072916	0
1708213800	0.04107916	-0.000244	-0.59	0.04128297	0.04132695	0.0402122	0
1708127400	0.0413232	0.00025117	0.61	0.04119001	0.04161569	0.0409714	0
1708041000	0.04107203	3.0E-6	0.01	0.04108886	0.04187437	0.04070902	0
1707954600	0.04106922	0.00163464	4.15	0.03942631	0.04143836	0.03910188	0
1707868200	0.03943458	3.4E-5	0.09	0.03940922	0.03970758	0.03846005	0
1707781800	0.0394005	0.00160969	4.26	0.03510753	0.0397	0.03510753	0
1707695400	0.03779081	0.00030185	0.81	0.03752134	0.03818878	0.03735536	0
1707609000	0.03748896	0.00071963	1.96	0.03684886	0.03780986	0.03660071	0
1707522600	0.03676933	0.00086806	2.42	0.03593007	0.03796993	0.03587629	0
1707436200	0.03590127	0.00087112	2.49	0.03510753	0.03608079	0.03510753	0
1707349800	0.03503015	0.00081898	2.39	0.03419779	0.03505809	0.03393522	0
1707263400	0.03421117	0.0001818	0.53	0.03402129	0.03443714	0.03391707	0
1707177000	0.03402937	0.00030541	0.91	0.0215457	0.03465997	0.02133341	0
1707090600	0.03372396	-0.000274	-0.81	0.03401115	0.03410862	0.03348996	0
1707004200	0.03399755	-0.000151	-0.44	0.03425485	0.03425485	0.03391476	0
1706917800	0.03414813	0.00037373	1.11	0.03383849	0.03426416	0.03357533	0
1706831400	0.0337744	0.00018767	0.56	0.033568	0.03387051	0.03304057	0
1706745000	0.03358673	-0.000149	-0.44	0.03383718	0.03432694	0.03337302	0
1706658600	0.0337353	-0.000326	-0.96	0.03395814	0.03451406	0.0337353	0
1706572200	0.03406111	0.00094157	2.84	0.0215457	0.03413579	0.02133341	0
1706485800	0.03311954	-9.4E-5	-0.28	0.03320259	0.03368702	0.0328729	0
1706399400	0.03321356	0.00024677	0.75	0.03297204	0.03325963	0.03261974	0
1706313000	0.03296679	0.00156054	4.97	0.03142971	0.03323253	0.03137044	0
1706226600	0.03140625	-0.000166	-0.53	0.03152044	0.03165862	0.03112197	0
1706140200	0.03157197	0.00025952	0.83	0.03139793	0.0317308	0.03104542	0
1706053800	0.03131245	0.00018774	0.60	0.03115041	0.03154098	0.03039025	0
1705967400	0.03112471	-0.001623	-4.96	0.0215457	0.03381737	0.02133341	0
1705881000	0.03274798	-0.000112	-0.34	0.03285046	0.03298072	0.03273529	0
1705794600	0.03286037	8.2E-5	0.25	0.0327588	0.0329864	0.03263921	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