BVKUSD

BITCOIN 5000 Historical Data

Name Symbol Market Market Cap ($) Algorithm
BITCOIN 5000 BVKUSD Crypto 0 SHA-256d
  Change % Change Current Price Bid Offer
-0.00000503 -0.27% 0.001855 0.001484 0.001948
High Low Open Prev. Close 52 Week Range
0.001862 0.001849 0.00186 0.00186 0.001157 - 0.033501
Exchange Time Size Trade Price Currency
CREX 14:02:53 349.65 0.001844 USD
Price x Volume Volume Base Symbol Related Pairs
0.00000000 0.00000000 BVK BVKEUR BVKGBP BVKBTC

BVKUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0026360.006520.0015661,507.28-0.000781-29.62%
1 Month0.0031670.0074810.0015663,331.24-0.001312-41.44%
3 Months0.0034240.0120180.0015662,037.97-0.001569-45.83%
6 Months0.0055920.02710.0011842,844.43-0.003738-66.83%
1 Year0.0212460.0335010.0011572,721.06-0.019391-91.27%
3 Years0.0045870.1657370.0008212,452.92-0.002732-59.56%
5 Years0.0045870.1657370.0008212,452.92-0.002732-59.56%

BVKUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 12 2020 0.001859 -0.003126 -62.71% 0.004986 0.004989 0.001657 1,204.00
Jul 11 2020 0.004985 0.00053 11.89% 0.004459 0.004997 0.001566 6,336.00
Jul 10 2020 0.004456 0.002794 168.14% 0.001663 0.005273 0.001641 1,644.00
Jul 09 2020 0.001662 -0.00051 -23.48% 0.001794 0.001981 0.001654 1,137.00
Jul 08 2020 0.002172 -0.000139 -6.01% 0.002313 0.00652 0.002167 9.00
Jul 07 2020 0.002311 0.000072 3.22% 0.002243 0.002317 0.002208 40.00
Jul 06 2020 0.002239 -0.000394 -14.96% 0.002636 0.00269 0.001852 176.00
Jul 05 2020 0.002633 -0.000105 -3.84% 0.00274 0.00283 0.002618 84.00
Jul 04 2020 0.002738 0.00047 20.74% 0.002268 0.003002 0.002262 1,674.00
Jul 03 2020 0.002267 -0.000279 -10.96% 0.002546 0.002555 0.002259 76.00
Jul 02 2020 0.002546 0.000054 2.17% 0.002495 0.006382 0.002476 141.00
Jul 01 2020 0.002493 -0.000069 -2.69% 0.002552 0.006401 0.002376 21,189.00
Jun 30 2020 0.002562 -0.000193 -7.01% 0.002759 0.0053 0.002537 289.00
Jun 29 2020 0.002755 0.000293 11.89% 0.002461 0.00528 0.001983 19,843.00
Jun 28 2020 0.002462 -0.002756 -52.81% 0.005222 0.005222 0.002429 140.00
Jun 27 2020 0.005219 0.000642 14.03% 0.004578 0.005243 0.002556 269.00
Jun 26 2020 0.004576 0.001615 54.55% 0.004551 0.004623 0.004514 19,196.00
Jun 25 2020 0.002961 0.000642 27.68% 0.002318 0.002987 0.002245 3.00
Jun 24 2020 0.002319 -0.001526 -39.69% 0.003851 0.005122 0.001948 6,435.00
Jun 23 2020 0.003845 -0.000031 -0.80% 0.003814 0.006778 0.003255 3,337.00
Jun 22 2020 0.003876 0.000071 1.87% 0.003805 0.003917 0.003196 2,297.00
Jun 21 2020 0.003805 0.00000200 0.05% 0.003803 0.003862 0.003802 80.00
Jun 20 2020 0.003803 0.00000300 0.08% 0.003814 0.006499 0.003756 1,935.00
Jun 19 2020 0.0038 0.000041 1.09% 0.003654 0.003832 0.003599 61.00
Jun 18 2020 0.003759 0.00045 13.61% 0.003304 0.005272 0.003287 790.00
Jun 17 2020 0.003308 -0.003361 -50.40% 0.003999 0.004015 0.003229 88.00
Jun 16 2020 0.006669 0.003081 85.85% 0.003585 0.007481 0.003565 1,935.00
Jun 15 2020 0.003588 0.000414 13.03% 0.003167 0.00404 0.003021 2,851.00
Jun 14 2020 0.003175 0.000146 4.80% 0.003029 0.003398 0.003 25.00
Jun 13 2020 0.003029 -0.0017 -35.95% 0.004733 0.004736 0.002993 118.00
See More Historical Prices »
Your Recent History
COIN
BVKUSD
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:20200713 09:44:12