BC1P Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 04 2024 | 9.98 | 0.00 | 0.00% | 9.98 | 9.98 | 9.98 | 0.00 |
Dec 03 2024 | 9.98 | 0.02 | 0.15% | 9.98 | 9.98 | 9.98 | 1,063 |
Dec 02 2024 | 9.965 | -0.20 | -1.92% | 9.97 | 10.00 | 9.94 | 1,247 |
Nov 29 2024 | 10.16 | -0.07 | -0.68% | 10.18 | 10.18 | 10.16 | 23 |
Nov 28 2024 | 10.23 | 0.03 | 0.29% | 10.21 | 10.23 | 10.21 | 238 |
Nov 27 2024 | 10.20 | -0.08 | -0.78% | 10.18 | 10.22 | 10.18 | 246 |
Nov 26 2024 | 10.28 | -0.04 | -0.39% | 10.24 | 10.28 | 10.24 | 86 |
Nov 25 2024 | 10.32 | 0.14 | 1.38% | 10.29 | 10.34 | 10.28 | 1,893 |
Nov 22 2024 | 10.18 | 0.03 | 0.30% | 10.16 | 10.18 | 10.16 | 101 |
Nov 21 2024 | 10.15 | -0.17 | -1.65% | 10.20 | 10.20 | 10.15 | 361 |
Nov 20 2024 | 10.32 | -0.07 | -0.67% | 10.52 | 10.52 | 10.32 | 1,859 |
Nov 19 2024 | 10.39 | -0.50 | -4.59% | 10.37 | 10.45 | 10.37 | 3,250 |
Nov 18 2024 | 10.89 | -0.19 | -1.71% | 10.89 | 10.89 | 10.89 | 136 |
Nov 15 2024 | 11.08 | 0.00 | 0.00% | 11.08 | 11.08 | 11.08 | 0.00 |
Nov 14 2024 | 11.08 | 0.19 | 1.74% | 11.08 | 11.08 | 11.08 | 10 |
Nov 13 2024 | 10.89 | 0.00 | 0.00% | 10.89 | 10.89 | 10.89 | 0.00 |
Nov 12 2024 | 10.89 | -0.53 | -4.64% | 10.89 | 10.89 | 10.89 | 150 |
Nov 11 2024 | 11.42 | 0.00 | 0.00% | 11.42 | 11.42 | 11.42 | 0.00 |
Nov 08 2024 | 11.42 | -0.10 | -0.87% | 11.50 | 11.50 | 11.42 | 142 |
Nov 07 2024 | 11.52 | 0.00 | 0.00% | 11.52 | 11.52 | 11.52 | 0.00 |
Nov 06 2024 | 11.52 | 0.00 | 0.00% | 11.52 | 11.52 | 11.52 | 0.00 |
Nov 05 2024 | 11.52 | -0.03 | -0.26% | 11.50 | 11.52 | 11.50 | 288 |
Nov 04 2024 | 11.55 | 0.00 | 0.00% | 11.55 | 11.55 | 11.55 | 0.00 |
Nov 01 2024 | 11.55 | 0.03 | 0.26% | 11.55 | 11.55 | 11.55 | 2,740 |
Oct 31 2024 | 11.52 | 0.00 | 0.00% | 11.52 | 11.52 | 11.52 | 0.00 |
Oct 30 2024 | 11.52 | 0.07 | 0.61% | 11.42 | 11.52 | 11.42 | 63 |
Oct 29 2024 | 11.45 | 0.12 | 1.06% | 11.45 | 11.45 | 11.45 | 20 |
Oct 28 2024 | 11.33 | 0.27 | 2.44% | 11.27 | 11.35 | 11.27 | 733 |
Oct 25 2024 | 11.06 | 0.06 | 0.55% | 11.06 | 11.06 | 11.06 | 250 |
Oct 24 2024 | 11.00 | 0.10 | 0.92% | 10.93 | 11.00 | 10.93 | 101 |
Oct 23 2024 | 10.90 | -0.09 | -0.82% | 11.09 | 11.09 | 10.90 | 82 |
Oct 22 2024 | 10.99 | -0.09 | -0.81% | 10.99 | 11.00 | 10.94 | 670 |
Oct 21 2024 | 11.08 | 0.10 | 0.91% | 11.06 | 11.15 | 10.99 | 4,013 |
Oct 18 2024 | 10.98 | -0.06 | -0.54% | 11.04 | 11.04 | 10.93 | 902 |
Oct 17 2024 | 11.04 | -0.42 | -3.66% | 10.93 | 11.04 | 10.47 | 2,661 |
Oct 16 2024 | 11.46 | 0.18 | 1.60% | 11.30 | 11.46 | 11.30 | 989 |
Oct 15 2024 | 11.28 | 0.03 | 0.27% | 11.28 | 11.28 | 11.28 | 150 |
Oct 14 2024 | 11.25 | -0.08 | -0.71% | 11.33 | 11.33 | 11.25 | 904 |
Oct 11 2024 | 11.33 | -0.32 | -2.75% | 11.46 | 11.46 | 11.33 | 3,640 |
Oct 10 2024 | 11.65 | 0.02 | 0.17% | 11.67 | 11.67 | 11.65 | 177 |
Oct 09 2024 | 11.63 | -0.06 | -0.51% | 11.57 | 11.63 | 11.57 | 233 |
Oct 08 2024 | 11.69 | -0.20 | -1.68% | 11.69 | 11.69 | 11.69 | 400 |
Oct 07 2024 | 11.89 | 0.15 | 1.28% | 11.68 | 11.89 | 11.68 | 137 |
Oct 04 2024 | 11.74 | 0.10 | 0.86% | 11.74 | 11.74 | 11.74 | 1 |
Oct 03 2024 | 11.64 | -0.06 | -0.51% | 11.66 | 11.67 | 11.64 | 11 |
Oct 02 2024 | 11.70 | -0.19 | -1.60% | 11.70 | 11.70 | 11.70 | 236 |
Oct 01 2024 | 11.89 | -0.11 | -0.92% | 12.08 | 12.08 | 11.85 | 133 |
Sep 30 2024 | 12.00 | -0.19 | -1.56% | 12.04 | 12.04 | 12.00 | 550 |
Sep 27 2024 | 12.19 | 0.10 | 0.83% | 12.21 | 12.24 | 12.18 | 1,083 |
Sep 26 2024 | 12.09 | 0.41 | 3.51% | 12.09 | 12.09 | 12.09 | 100 |
Sep 25 2024 | 11.68 | -0.04 | -0.34% | 11.72 | 11.72 | 11.68 | 722 |
Sep 24 2024 | 11.72 | 0.41 | 3.63% | 11.66 | 11.72 | 11.66 | 48 |
Sep 23 2024 | 11.31 | -0.65 | -5.43% | 11.66 | 11.66 | 11.22 | 774 |
Sep 20 2024 | 11.96 | 0.31 | 2.66% | 11.96 | 11.96 | 11.96 | 483 |
Sep 19 2024 | 11.65 | 0.00 | 0.00% | 11.65 | 11.65 | 11.65 | 0.00 |
Sep 18 2024 | 11.65 | -0.17 | -1.44% | 11.68 | 11.68 | 11.65 | 112 |
Sep 17 2024 | 11.82 | 0.00 | 0.00% | 11.82 | 11.82 | 11.82 | 0.00 |
Sep 16 2024 | 11.82 | -0.17 | -1.42% | 12.03 | 12.03 | 11.82 | 29 |
Sep 13 2024 | 11.99 | 0.00 | 0.00% | 11.99 | 11.99 | 11.99 | 0.00 |
Sep 12 2024 | 11.99 | 0.15 | 1.27% | 11.99 | 11.99 | 11.99 | 100 |
Sep 11 2024 | 11.84 | -0.03 | -0.25% | 11.98 | 11.98 | 11.84 | 126 |
Sep 10 2024 | 11.87 | -0.13 | -1.08% | 12.00 | 12.00 | 11.87 | 212 |
Sep 09 2024 | 12.00 | 0.10 | 0.84% | 12.00 | 12.00 | 12.00 | 642 |
Sep 06 2024 | 11.90 | 0.17 | 1.45% | 11.76 | 12.04 | 11.76 | 1,340 |