› › BITCOIN 5000

BVKGBP

BITCOIN 5000 (BVKGBP)

BVKGBP Historical Prices
Date Close Change Change (%) Open High Low Volume
Apr 14 2021 0.002741 -0.00004 -1.44% 0.002785 0.002825 0.002686 0.00
Apr 13 2021 0.002781 0.000162 6.20% 0.002634 0.002784 0.002631 0.00
Apr 12 2021 0.002619 -0.000015 -0.57% 0.002637 0.00267 0.002608 0.00
Apr 11 2021 0.002634 0.000014 0.53% 0.002642 0.002661 0.002609 0.00
Apr 10 2021 0.00262 0.000069 2.70% 0.002557 0.002668 0.002545 0.00
Apr 09 2021 0.002551 0.000021 0.83% 0.002544 0.002574 0.00253 0.00
Apr 08 2021 0.00253 0.000067 2.72% 0.002456 0.002533 0.002454 0.00
Apr 07 2021 0.002463 -0.000061 -2.42% 0.00253 0.002547 0.002432 0.00
Apr 06 2021 0.002524 -0.00000700 -0.28% 0.002556 0.002564 0.002497 0.00
Apr 05 2021 0.002531 0.00000200 0.08% 0.002541 0.002555 0.002471 0.00
Apr 04 2021 0.002529 0.000037 1.48% 0.002476 0.002543 0.002464 0.00
Apr 03 2021 0.002493 -0.000066 -2.58% 0.002578 0.002587 0.002493 0.00
Apr 02 2021 0.002559 0.00000700 0.27% 0.002546 0.0026 0.002544 0.00
Apr 01 2021 0.002552 -0.00000900 -0.35% 0.002378 0.002583 0.00231 0.00
Mar 31 2021 0.00256 -0.00000015 -0.01% 0.002573 0.00261 0.002509 0.00
Mar 30 2021 0.002561 0.000055 2.19% 0.002506 0.002591 0.002486 0.00
Mar 29 2021 0.002506 0.00008 3.30% 0.002433 0.002534 0.002401 0.00
Mar 28 2021 0.002426 -0.000014 -0.57% 0.002427 0.002458 0.002393 0.00
Mar 27 2021 0.00244 0.000056 2.35% 0.002415 0.002455 0.002356 0.00
Mar 26 2021 0.002384 0.000135 5.99% 0.002265 0.002386 0.002258 0.00
Mar 25 2021 0.002249 -0.000068 -2.93% 0.002298 0.002338 0.002214 0.00
Mar 24 2021 0.002317 -0.000063 -2.65% 0.002385 0.002507 0.00228 0.00
Mar 23 2021 0.00238 0.00000800 0.34% 0.002361 0.002438 0.002308 0.00
Mar 22 2021 0.002372 -0.000122 -4.89% 0.002474 0.002522 0.002338 0.00
Mar 21 2021 0.002494 -0.000037 -1.46% 0.00253 0.002546 0.002412 0.00
Mar 20 2021 0.002531 0.00001 0.40% 0.002516 0.002592 0.002516 0.00
Mar 19 2021 0.00252 0.000026 1.04% 0.002378 0.002571 0.00231 0.00
Mar 18 2021 0.002494 -0.000024 -0.95% 0.002378 0.002578 0.00231 0.00
Mar 17 2021 0.002518 0.000078 3.20% 0.002453 0.002528 0.002353 0.00
Mar 16 2021 0.00244 0.000026 1.08% 0.002421 0.002456 0.002311 0.00
Mar 15 2021 0.002413 -0.000163 -6.33% 0.002561 0.002619 0.002375 0.00
Mar 14 2021 0.002576 -0.000056 -2.13% 0.002634 0.002658 0.002566 0.00
Mar 13 2021 0.002632 0.000157 6.33% 0.002457 0.002648 0.002426 0.00
Mar 12 2021 0.002475 -0.00000600 -0.24% 0.002473 0.002489 0.002399 0.00
Mar 11 2021 0.002481 0.000059 2.44% 0.002409 0.002498 0.002349 0.00
Mar 10 2021 0.002422 0.000062 2.63% 0.002378 0.002476 0.00231 0.00
Mar 09 2021 0.002359 0.0001 4.43% 0.00228 0.002368 0.002259 0.00
Mar 08 2021 0.00226 0.00004 1.80% 0.002221 0.002266 0.002149 0.00
Mar 07 2021 0.00222 0.000104 4.90% 0.00212 0.00222 0.00212 0.00
Mar 06 2021 0.002116 0.00000400 0.19% 0.002133 0.002133 0.002049 0.00
Mar 05 2021 0.002113 0.000012 0.57% 0.002066 0.002147 0.002008 0.00
Mar 04 2021 0.002101 -0.000088 -4.02% 0.002165 0.002232 0.002059 0.00
Mar 03 2021 0.002189 0.000104 4.99% 0.002076 0.002259 0.002076 0.00
Mar 02 2021 0.002085 -0.000054 -2.52% 0.002147 0.002169 0.002031 0.00
Mar 01 2021 0.002139 0.000205 10.60% 0.001936 0.002146 0.001936 0.00
Feb 28 2021 0.001934 -0.00006 -3.01% 0.001987 0.002018 0.001861 0.00
Feb 27 2021 0.001994 -0.00000800 -0.40% 0.002015 0.002081 0.001953 0.00
Feb 26 2021 0.002002 -0.000027 -1.33% 0.002016 0.00209 0.001915 0.00
Feb 25 2021 0.00203 -0.000087 -4.11% 0.002122 0.002211 0.00203 0.00
Feb 24 2021 0.002116 0.000057 2.77% 0.003522 0.003887 0.0017 0.00
Feb 23 2021 0.002059 -0.000247 -10.71% 0.003522 0.003887 0.0017 0.00
Feb 22 2021 0.002306 -0.000171 -6.90% 0.002465 0.002465 0.002167 0.00
Feb 21 2021 0.002477 0.00007 2.91% 0.002402 0.002518 0.002397 0.00
Feb 20 2021 0.002407 0.000011 0.46% 0.002407 0.002474 0.00234 0.00
Feb 19 2021 0.002396 0.000174 7.85% 0.002219 0.002413 0.002193 0.00
Feb 18 2021 0.002222 -0.000047 -2.07% 0.002273 0.00228 0.002206 0.00
Feb 17 2021 0.002269 -0.002354 -50.92% 0.004647 0.004945 0.002258 0.00
Feb 16 2021 0.004623 0.002544 122.35% 0.004489 0.004711 0.004432 0.00
Feb 15 2021 0.002079 -0.002516 -54.75% 0.004603 0.004623 0.002051 0.00
Feb 14 2021 0.004595 0.000137 3.08% 0.004455 0.004675 0.004455 0.00
Feb 13 2021 0.004458 -0.00000500 -0.11% 0.004469 0.004537 0.00438 0.00
Feb 12 2021 0.004463 -0.000038 -0.84% 0.004546 0.00459 0.004359 0.00
Feb 11 2021 0.0045 0.000273 6.46% 0.004203 0.004571 0.004171 0.00
Feb 10 2021 0.004228 -0.000156 -3.56% 0.004351 0.004449 0.00411 0.00
Feb 09 2021 0.004383 -0.00000400 -0.09% 0.004475 0.004559 0.004268 0.00
Feb 08 2021 0.004387 0.000691 18.69% 0.003696 0.004405 0.003615 0.00
Feb 07 2021 0.003696 -0.000032 -0.86% 0.003709 0.003765 0.003547 0.00
Feb 06 2021 0.003728 0.000121 3.36% 0.003661 0.003891 0.00364 0.00
Feb 05 2021 0.003607 0.00009 2.56% 0.003533 0.003641 0.003494 0.00
Feb 04 2021 0.003517 -0.000064 -1.79% 0.003616 0.003705 0.003451 0.00
Feb 03 2021 0.003581 0.000185 5.46% 0.003379 0.003592 0.003379 0.00
Feb 02 2021 0.003395 0.000215 6.76% 0.003204 0.003441 0.003189 0.00
Feb 01 2021 0.00318 0.000023 0.73% 0.003134 0.003292 0.003085 0.00
Jan 31 2021 0.003158 -0.000113 -3.45% 0.00326 0.003266 0.003071 0.00
Jan 30 2021 0.003271 0.00004 1.24% 0.003294 0.003319 0.003123 0.00
Jan 29 2021 0.00323 0.000067 2.12% 0.003522 0.003887 0.001663 0.00
Jan 28 2021 0.003163 0.000278 9.65% 0.003522 0.003887 0.0017 0.00
Jan 27 2021 0.002885 -0.000198 -6.42% 0.003522 0.003887 0.0017 0.00
Jan 26 2021 0.003083 -0.000019 -0.61% 0.003073 0.003126 0.002937 0.00
Jan 25 2021 0.003102 0.000041 1.34% 0.003069 0.003317 0.003049 0.00
Jan 24 2021 0.003061 0.00000900 0.29% 0.003024 0.00313 0.002961 0.00
Jan 23 2021 0.003052 -0.00006 -1.93% 0.003098 0.003174 0.003003 0.00
Jan 22 2021 0.003112 0.000163 5.51% 0.003522 0.003887 0.00144 0.00
Jan 21 2021 0.002949 -0.000437 -12.90% 0.003376 0.003376 0.00286 0.00
Jan 20 2021 0.003386 -0.000089 -2.56% 0.003436 0.003478 0.003196 0.00
Jan 19 2021 0.003475 -0.000043 -1.22% 0.00352 0.00361 0.003452 0.00
Jan 18 2021 0.003518 0.000067 1.94% 0.003428 0.003591 0.003347 0.00
Jan 17 2021 0.003451 -0.000032 -0.92% 0.003445 0.003523 0.00325 0.00
Jan 16 2021 0.003483 -0.000044 -1.25% 0.003532 0.003637 0.003398 0.00
Jan 15 2021 0.003527 -0.000194 -5.21% 0.003742 0.003773 0.00332 0.00
Your Recent History
COIN
BVKGBP
BITCOIN 50..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210415 05:58:50