BTour Chain Historical Data - MSOTGBP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
BTour Chain (Cryptocurrency:MSOTGBP)
BTour Chain (Cryptocurrency:MSOTGBP) Historical

BTour Chain (MSOTGBP)

0.030048

-0.000051

( -0.17% )

Updated: 20:02:08

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-5.936E-5	-0.197163908774	0.03010693	0.03245685	0.02764671	194683.08	CX
4	-0.00095838	-3.09095512313	0.03100595	0.05391074	0.02764671	114137.86	CX
12	-0.00517044	-14.6812383778	0.03521801	0.2833507	0.01324517	70361.7521127	CX
26	0.00065278	2.22073367423	0.02939479	0.2833507	0.0066143	64527.1881119	CX
52	-0.00711189	-19.1388410919	0.03715946	0.2833507	0.0066143	264818.526911	CX
156	0.01110249	58.6035530069	0.01894508	0.2833507	0.0066143	363192.404727	CX
260	0.01110249	58.6035530069	0.01894508	0.2833507	0.0066143	363192.404727	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715989800	0.03004799	0.00119233	4.13	0.02884792	0.03025902	0.02884792	347552
1715903400	0.02885566	-0.000901	-3.03	0.02925067	0.02940132	0.02858184	0
1715817000	0.02975682	0.00190027	6.82	0.02788687	0.02985222	0.02776591	0
1715730600	0.02785655	-0.00068	-2.38	0.02854728	0.02862126	0.02764671	351889
1715644200	0.02853667	-0.000917	-3.11	0.03202689	0.03245685	0.02802086	273970
1715557800	0.02945408	-0.000182	-0.61	0.02966212	0.02976645	0.02907078	1
1715471400	0.02963581	-0.000556	-1.84	0.03010693	0.0304075	0.02963553	1
1715385000	0.0301923	-0.001529	-4.82	0.03165639	0.03181996	0.02983576	322295
1715298600	0.03172118	0.0009047	2.94	0.03088615	0.03184928	0.03066028	0
1715212200	0.03081648	-0.000687	-2.18	0.03143406	0.03175073	0.03069509	0
1715125800	0.03150343	-0.000687	-2.13	0.03223022	0.03286304	0.0314034	927
1715039400	0.03219023	1.5E-5	0.05	0.03202689	0.05391074	0.03197163	273970
1714953000	0.03217488	0.00011505	0.36	0.03213551	0.03242079	0.03163523	0
1714866600	0.03205983	0.00042679	1.35	0.0315806	0.03231787	0.03145894	0
1714780200	0.03163304	0.00190959	6.42	0.02970629	0.03182899	0.02955961	0
1714693800	0.02972345	0.00082708	2.86	0.02888259	0.02999782	0.02868366	0
1714607400	0.02889637	-0.001675	-5.48	0.03058357	0.03064745	0.02810443	0
1714521000	0.03057113	-0.001447	-4.52	0.03202689	0.03245685	0.02989143	0
1714434600	0.03201786	0.00080318	2.57	0.03151391	0.05391074	0.0307117	273970
1714348200	0.03121468	-2.7E-5	-0.09	0.03118523	0.03166782	0.03109965	0
1714261800	0.03124192	0.00010071	0.32	0.03113969	0.03124192	0.03053293	0
1714175400	0.03114121	-0.000301	-0.96	0.03144916	0.03159646	0.03095163	0
1714089000	0.03144229	-2.3E-5	-0.07	0.03148067	0.0318054	0.03073874	0
1714002600	0.03146515	-0.000529	-1.65	0.03263192	0.03283998	0.03116703	0
1713916200	0.03199391	-0.011344	-26.18	0.03245127	0.03262528	0.03184032	0
1713829800	0.04333768	0.01183122	37.55	0.03151391	0.04334506	0.03129641	438174
1713743400	0.03150646	-7.0E-6	-0.02	0.03151391	0.03190575	0.03123368	0
1713657000	0.03151326	0.00042789	1.38	0.03100595	0.03177098	0.03071169	0
1713570600	0.03108537	-0.004678	-13.08	0.03515209	0.03515209	0.03059621	11
1713484200	0.03576344	-0.013023	-26.69	0.04886246	0.04931167	0.03511515	23
1713397800	0.04878641	0.00058878	1.22	0.04821124	0.0504885	0.04477094	8
1713311400	0.04819763	-0.012431	-20.50	0.06061153	0.06093107	0.04673514	107326
1713225000	0.06062839	0.00349373	6.11	0.06815274	0.06961303	0.05987836	273977
1713138600	0.05713466	-0.011426	-16.67	0.06815274	0.06896613	0.05528541	15
1713052200	0.06856057	-0.017592	-20.42	0.086151	0.09102523	0.06521958	17
1712965800	0.08615295	0.00298749	3.59	0.08389455	0.11374148	0.08382487	3
1712879400	0.08316546	-0.03997	-32.46	0.12305428	0.18094838	0.07273527	31238
1712793000	0.12313564	0.00368431	3.08	0.11945514	0.12347572	0.11759776	1
1712706600	0.11945133	-0.092964	-43.77	0.21220142	0.2123472	0.11812185	43
1712620200	0.21241514	0.00452501	2.18	0.25592347	0.25704263	0.16427104	304780
1712533800	0.20789013	0.00151137	0.73	0.20613502	0.20993126	0.20609231	0
1712447400	0.20637876	0.00102922	0.50	0.20477129	0.20851485	0.20292452	0
1712361000	0.20534954	-0.003535	-1.69	0.20889513	0.20889513	0.19997511	20000
1712274600	0.20888436	-0.047284	-18.46	0.25592347	0.25704263	0.20095733	217
1712188200	0.25616808	0.02228358	9.53	0.23385343	0.25976781	0.23385343	44
1712101800	0.2338845	-0.016389	-6.55	0.24911049	0.24914583	0.23105566	0
1712015400	0.25027348	-0.001719	-0.68	0.10433207	0.25047	0.05464206	273970
1711929000	0.25199289	-0.019328	-7.12	0.27156564	0.27424584	0.24923587	0
1711842600	0.27132092	0.0223442	8.97	0.24893613	0.27229538	0.24726636	0
1711756200	0.24897672	-0.027477	-9.94	0.27609769	0.27647602	0.24638868	26105
1711669800	0.27645325	0.10644367	62.61	0.1707306	0.2833507	0.16966744	20850
1711583400	0.17000958	0.05427504	46.90	0.11549997	0.17450966	0.11549997	598
1711497000	0.11573454	0.01140306	10.93	0.10433207	0.11759985	0.10417179	399
1711410600	0.10433148	0.05200481	99.38	0.02439136	0.10627767	0.02429719	274082
1711324200	0.05232667	0.00227395	4.54	0.05002639	0.05251225	0.04974314	0
1711237800	0.05005272	0.0006379	1.29	0.04957692	0.05129166	0.0490487	0
1711151400	0.04941482	0.01634954	49.45	0.03312674	0.05162729	0.03312674	33
1711065000	0.03306528	0.00865063	35.43	0.02439136	0.03405528	0.02426233	20
1710978600	0.02441465	0.00152817	6.68	0.02294059	0.02447026	0.02246985	6029
1710892200	0.02288648	-0.002095	-8.39	0.02497231	0.02509006	0.02284234	0
1710805800	0.02498112	-0.000158	-0.63	0.02615443	0.05560528	0.02395264	273970
1710719400	0.02513894	0.00106868	4.44	0.02430184	0.0253564	0.02391124	0
1710633000	0.02407026	-0.002193	-8.35	0.02615443	0.02635816	0.02395264	0
1710546600	0.02626287	-0.001836	-6.53	0.02896796	0.02919905	0.02482751	273971
1710460200	0.02809894	-0.000382	-1.34	0.0284896	0.02870695	0.02685922	1
1710373800	0.02848088	0.00014222	0.50	0.02833803	0.02864436	0.0280394	1
1710287400	0.02833866	-0.000548	-1.90	0.02896796	0.02919905	0.02757898	1
1710201000	0.02888701	0.00064596	2.29	0.01453433	0.03002829	0.01453433	273972
1710114600	0.02824105	-0.001038	-3.55	0.0292786	0.02954447	0.02809324	1
1710028200	0.02927864	-0.000481	-1.62	0.02971953	0.02990961	0.0291225	2
1709941800	0.02975916	-0.001113	-3.61	0.03083187	0.03186	0.02969228	3
1709855400	0.0308723	0.01532874	98.62	0.01558125	0.03132134	0.0154682	1908
1709769000	0.01554356	0.00034456	2.27	0.01504803	0.0159225	0.01485408	0
1709682600	0.015199	-0.000813	-5.08	0.01614817	0.01622818	0.01324517	1298
1709596200	0.01601232	0.00109688	7.35	0.01453433	0.0161694	0.01453433	273970
1709509800	0.01491544	0.00021958	1.49	0.014673	0.01496439	0.01458342	10
1709423400	0.01469586	-0.000114	-0.77	0.01479456	0.01479456	0.01459339	0
1709337000	0.01481001	0.0002136	1.46	0.01453433	0.01496382	0.01443851	0
1709250600	0.01459641	-0.000891	-5.75	0.01541856	0.01593991	0.01425682	3
1709164200	0.01548712	-0.015842	-50.57	0.03138333	0.034776	0.01515276	10
1709077800	0.03132943	-0.001173	-3.61	0.03256849	0.03384644	0.02114065	7
1708991400	0.0325029	0.00064385	2.02	0.03614132	0.03614886	0.03093813	273973
1708905000	0.03185905	-0.000744	-2.28	0.03257559	0.03275295	0.03159	2
1708818600	0.03260344	-0.002723	-7.71	0.03521801	0.03555313	0.03228651	10
1708732200	0.03532627	-0.000721	-2.00	0.03614132	0.03614886	0.03509843	1
1708645800	0.03604771	-0.003786	-9.50	0.03976619	0.03988563	0.03604771	5
1708559400	0.03983322	-0.000696	-1.72	0.04060622	0.04064395	0.03936504	0
1708473000	0.0405297	0.0002324	0.58	0.04032269	0.04094135	0.03958496	0
1708386600	0.0402973	-0.000207	-0.51	0.03557076	0.04074314	0.03551752	273970
1708300200	0.04050471	0.00024714	0.61	0.04019492	0.04069904	0.03991457	0
1708213800	0.04025757	-0.000239	-0.59	0.04045731	0.04050041	0.03940795	0

BNP Paribas Issuance

VALER80 Ex:67,99

Equity Trustees

Columbus Copper Corporation

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