ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

ADVFN

Trade Now

EasyMarkets
Market Data
News
Tools
Markets
Discover
Subscribe Login/Register Profile Icon
S&P 500
4,604.37
(
0.41%
)
US Tech 100
15,700.80
(
0.54%
)
Dow Jones
36,247.87
(
0.36%
)
Brent Oil
75.965
(
0.0%
)
Bitcoin
43,975.43
(
-0.47%
)
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Bitcoin SV (Cryptocurrency:BSVGBP)

  6. Bitcoin SV (Cryptocurrency:BSVGBP) Historical

BSVGBP Bitcoin SV

41.32
-1.66 (-3.87%)
12:59:24 - Realtime Data

BSVGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2023 43.06 2.11 5.16% 42.08 43.87 41.05 8,441.00
Dec 07 2023 40.95 -0.750 -1.79% 41.72 42.28 40.29 3,172.00
Dec 06 2023 41.70 0.070 0.17% 42.62 42.89 40.42 8,318.00
Dec 05 2023 41.63 0.060 0.15% 40.98 42.02 39.36 13,741.00
Dec 04 2023 41.56 2.27 5.78% 40.18 44.66 35.50 9,042.00
Dec 03 2023 39.29 1.17 3.07% 40.24 40.27 38.04 9,532.00
Dec 02 2023 38.12 0.690 1.85% 37.92 38.85 37.37 2,892.00
Dec 01 2023 37.43 0.840 2.30% 37.37 38.51 36.70 3,260.00
Nov 30 2023 36.58 -0.030 -0.08% 36.63 36.76 36.04 2,182.00
Nov 29 2023 36.61 0.270 0.75% 36.33 37.64 36.18 4,433.00
Nov 28 2023 36.34 0.360 0.99% 36.03 36.81 35.47 3,126.00
Nov 27 2023 35.98 -1.11 -3.00% 40.18 44.66 35.17 3,529.00
Nov 26 2023 37.10 -0.690 -1.82% 37.87 37.97 36.33 2,095.00
Nov 25 2023 37.78 -0.240 -0.62% 37.96 38.68 37.66 1,478.00
Nov 24 2023 38.02 0.690 1.84% 37.33 38.75 37.29 1,965.00
Nov 23 2023 37.33 -0.130 -0.35% 37.53 37.79 37.01 2,284.00
Nov 22 2023 37.46 1.97 5.54% 35.65 37.61 35.62 3,993.00
Nov 21 2023 35.50 -2.68 -7.01% 38.10 39.31 35.40 7,592.00
Nov 20 2023 38.18 -0.590 -1.51% 40.18 44.66 35.50 1,593.00
Nov 19 2023 38.76 0.930 2.46% 37.72 38.90 37.32 3,491.00
Nov 18 2023 37.83 -0.520 -1.36% 38.36 38.37 37.03 3,062.00
Nov 17 2023 38.35 -0.680 -1.75% 39.22 39.78 37.05 3,109.00
Nov 16 2023 39.04 -1.38 -3.42% 40.62 41.18 38.51 4,109.00
Nov 15 2023 40.42 1.94 5.03% 38.44 40.60 37.97 4,841.00
Nov 14 2023 38.48 -2.33 -5.71% 40.53 40.67 37.20 5,463.00
Nov 13 2023 40.81 0.290 0.73% 40.18 44.66 35.50 4,153.00
Nov 12 2023 40.52 0.160 0.39% 40.65 41.02 39.69 2,450.00
Nov 11 2023 40.36 -1.40 -3.35% 41.58 41.67 39.76 4,995.00
Nov 10 2023 41.76 1.34 3.31% 40.57 42.20 39.94 9,199.00
Nov 09 2023 40.42 0.280 0.69% 40.18 44.66 35.50 29,402.00
Nov 08 2023 40.15 0.140 0.35% 40.01 40.35 38.85 2,927.00
Nov 07 2023 40.01 0.290 0.73% 39.86 40.48 37.12 6,115.00
Nov 06 2023 39.72 -0.340 -0.86% 25.19 40.24 24.20 5,852.00
Nov 05 2023 40.06 0.300 0.76% 39.53 41.14 38.96 536.00
Nov 04 2023 39.76 0.090 0.23% 39.49 39.85 39.11 299.00
Nov 03 2023 39.67 -0.680 -1.70% 39.67 39.80 38.97 358.00
Nov 02 2023 40.35 -0.340 -0.83% 41.51 41.53 39.65 336.00
Nov 01 2023 40.69 0.380 0.95% 25.19 40.89 24.20 302.00
Oct 31 2023 40.31 -0.930 -2.26% 41.33 41.72 39.17 383.00
Oct 30 2023 41.24 -0.980 -2.31% 25.19 41.77 24.20 255.00
Oct 29 2023 42.22 2.02 5.02% 40.44 42.28 40.44 338.00
Oct 28 2023 40.20 2.68 7.14% 40.14 41.39 39.52 536.00
Oct 27 2023 37.52 -1.56 -3.99% 39.08 39.08 37.15 390.00
Oct 26 2023 39.08 -2.21 -5.35% 41.57 42.03 38.19 473.00
Oct 25 2023 41.29 -0.670 -1.61% 42.29 42.98 40.15 381.00
Oct 24 2023 41.96 -2.16 -4.89% 44.94 45.21 41.06 428.00
Oct 23 2023 44.12 2.64 6.37% 25.19 45.56 24.20 1,338.00
Oct 22 2023 41.48 -2.56 -5.82% 44.00 45.74 39.69 598.00
Oct 21 2023 44.04 0.320 0.73% 45.75 47.59 42.95 565.00
Oct 20 2023 43.72 8.93 25.65% 34.91 46.78 34.08 1,010.00
Oct 19 2023 34.79 1.62 4.89% 33.17 36.29 33.17 949.00
Oct 18 2023 33.17 1.72 5.46% 32.79 35.12 31.61 597.00
Oct 17 2023 31.45 -0.450 -1.42% 31.68 33.23 30.59 808.00
Oct 16 2023 31.90 3.97 14.21% 25.19 33.34 24.20 1,022.00
Oct 15 2023 27.93 0.110 0.40% 27.78 27.95 27.64 269.00
Oct 14 2023 27.82 -0.220 -0.79% 28.08 28.17 27.80 344.00
Oct 13 2023 28.05 0.210 0.77% 27.76 28.19 27.24 477.00
Oct 12 2023 27.83 0.730 2.70% 27.12 28.04 26.91 679.00
Oct 11 2023 27.10 -0.240 -0.88% 27.14 27.46 26.47 506.00
Oct 10 2023 27.34 0.410 1.52% 27.07 28.51 26.95 567.00
Oct 09 2023 26.93 -1.34 -4.73% 25.19 28.12 24.20 862.00
Oct 08 2023 28.27 -0.560 -1.93% 28.84 29.15 27.89 11.00
Oct 07 2023 28.83 -0.670 -2.26% 29.51 29.68 28.77 48.00
Oct 06 2023 29.49 -0.450 -1.51% 29.92 30.16 28.89 93.00
Oct 05 2023 29.94 -1.50 -4.76% 31.35 31.92 29.83 41.00
Oct 04 2023 31.44 1.52 5.08% 30.30 31.78 30.24 40.00
Oct 03 2023 29.92 -2.50 -7.72% 32.70 35.08 29.74 348.00
Oct 02 2023 32.42 5.41 20.03% 25.19 32.43 24.20 60.00
Oct 01 2023 27.01 1.05 4.04% 25.98 27.01 25.90 26.00
Sep 30 2023 25.96 0.220 0.86% 25.74 26.08 25.71 11.00
Sep 29 2023 25.74 -0.460 -1.76% 26.23 26.34 25.59 82.00
Sep 28 2023 26.20 0.300 1.16% 25.54 26.70 25.54 34.00
Sep 27 2023 25.90 0.560 2.22% 25.60 26.55 25.46 30.00
Sep 26 2023 25.34 0.230 0.91% 25.12 25.72 25.12 7.00
Sep 25 2023 25.11 0.060 0.23% 24.98 25.48 24.98 34.00
Sep 24 2023 25.05 -0.380 -1.50% 25.19 26.03 24.20 4.00
Sep 23 2023 25.44 -0.170 -0.67% 25.62 26.07 25.34 56.00
Sep 22 2023 25.61 0.520 2.07% 25.40 26.05 25.17 13.00
Sep 21 2023 25.09 -0.400 -1.56% 25.60 26.16 24.97 1.00
Sep 20 2023 25.49 0.050 0.19% 25.60 26.49 25.13 79.00
Sep 19 2023 25.44 -0.050 -0.20% 25.06 25.96 24.98 72.00
Sep 18 2023 25.49 0.690 2.78% 25.19 26.54 24.20 8.00
Sep 17 2023 24.80 -0.820 -3.21% 25.32 25.45 24.72 8.00
Sep 16 2023 25.62 -0.740 -2.80% 26.28 27.16 25.49 6.00
Sep 15 2023 26.36 0.910 3.59% 25.45 26.64 25.19 88.00
Sep 14 2023 25.45 0.940 3.84% 25.15 26.18 24.46 7.00
Sep 13 2023 24.51 -0.430 -1.74% 24.90 25.89 24.51 18.00
Sep 12 2023 24.94 1.23 5.19% 23.52 25.71 23.49 26.00
Sep 11 2023 23.71 0.030 0.12% 25.19 25.37 22.82 5.00
Sep 10 2023 23.68 -1.22 -4.90% 24.90 25.24 23.42 12.00
Sep 09 2023 24.90 0.190 0.78% 24.71 25.61 24.65 9.00

Your Recent History

COIN
BSVGBP
Bitcoin SV
Delayed Upgrade Clock

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

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