UK markets closed

Band Protocol GBP (BAND-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
1.1686-0.0381 (-3.16%)
As of 01:37PM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20241.19611.19661.16191.16861.16863,677,298
04 May 20241.19771.21991.15941.20151.20155,171,410
03 May 20241.16571.21091.13041.19771.19774,232,582
02 May 20241.13921.16711.07951.16571.16577,232,934
01 May 20241.17441.19171.09921.13921.13927,297,111
30 Apr 20241.19281.19991.14471.17441.17445,607,525
29 Apr 20241.22531.25001.19071.19281.19284,864,583
28 Apr 20241.22251.24501.18171.22531.22533,816,472
27 Apr 20241.23521.24951.20691.22251.22253,860,860
26 Apr 20241.24331.26461.19201.23521.23525,333,026
25 Apr 20241.33211.36941.23141.24331.24336,326,932
24 Apr 20241.32851.34261.31231.33211.33213,954,686
23 Apr 20241.29021.34881.28351.32851.32854,826,808
22 Apr 20241.29911.31251.26361.29021.29024,280,828
21 Apr 20241.20151.30561.18471.29911.29914,186,731
20 Apr 20241.18931.22641.09821.20151.20155,774,907
19 Apr 20241.14261.20151.11881.18931.18934,151,750
18 Apr 20241.16291.18441.10481.14261.14265,677,414
17 Apr 20241.13301.17251.09111.16321.16325,950,602
16 Apr 20241.20211.24381.08041.13301.13307,444,594
15 Apr 20241.15131.22211.09111.20211.20218,155,678
14 Apr 20241.43261.43841.00721.15131.151316,383,676
13 Apr 20241.76191.78461.38141.43261.432612,947,766
12 Apr 20241.75851.78151.69171.76191.76195,497,675
11 Apr 20241.70091.75851.63411.75851.75857,689,297
10 Apr 20241.74711.80121.68731.70091.70098,794,725
09 Apr 20241.70721.76791.69201.74711.74719,067,842
08 Apr 20241.60601.73051.60291.70721.707211,628,002
07 Apr 20241.58841.62641.57991.60601.60603,205,534
06 Apr 20241.61571.62201.53821.58841.58844,286,473
05 Apr 20241.57931.65461.54521.61571.61574,596,475
04 Apr 20241.57811.64091.52701.57931.57935,442,667
03 Apr 20241.68841.69181.53721.57811.57817,143,180
02 Apr 20241.78611.81591.63331.68841.68849,338,180
01 Apr 20241.78341.79991.76221.78611.78614,741,567
31 Mar 20241.78651.84371.76721.78341.78349,347,375
30 Mar 20241.76321.84911.73751.78651.78659,090,681
29 Mar 20241.75451.78901.71071.76321.76326,337,362
28 Mar 20241.78811.82671.71061.75451.75459,341,950
27 Mar 20241.73181.81361.73101.78811.78818,464,288
26 Mar 20241.66591.75281.65891.73181.73188,764,017
25 Mar 20241.62181.67311.59321.66591.66597,814,276
24 Mar 20241.62771.67801.60821.62181.62184,669,571
23 Mar 20241.64061.69941.56121.62771.62776,891,918
22 Mar 20241.62541.67461.59871.64071.64075,426,715
21 Mar 20241.48971.64161.42821.62541.62546,907,467
20 Mar 20241.66681.68231.44991.48971.48979,759,888
19 Mar 20241.76251.79161.63011.66691.66696,602,745
18 Mar 20241.71551.78951.62741.76251.76256,908,958
17 Mar 20241.90751.92981.67321.71551.71559,080,268
16 Mar 20242.07822.10641.78211.90751.907518,410,224
15 Mar 20242.08592.11551.94072.07812.078114,115,830
14 Mar 20242.00632.10131.99212.08592.085911,713,949
13 Mar 20242.07282.08401.90042.00632.006318,261,889
12 Mar 20242.14602.20421.93692.07282.072842,160,997
11 Mar 20242.02842.15621.96952.14592.145912,010,404
10 Mar 20241.99752.05051.95102.02842.028410,571,470
09 Mar 20242.00072.01701.90241.99751.997511,751,497
08 Mar 20241.84912.10451.82042.00082.000817,871,013
07 Mar 20241.73261.85501.66531.84911.84919,564,504
06 Mar 20241.94262.00391.55051.73271.732718,251,899
05 Mar 20241.89101.99121.87421.94261.942611,288,622
04 Mar 20241.94841.95961.80511.89021.89029,099,347
03 Mar 20241.84281.99271.84061.94851.948514,363,229
02 Mar 20241.70581.85211.70581.84291.84298,293,607
01 Mar 20241.70601.76421.65111.70571.70578,242,712
29 Feb 20241.72511.80651.58921.70591.705912,501,340
28 Feb 20241.69001.77741.68841.72521.725210,165,143
27 Feb 20241.64161.69431.60491.69001.69006,980,322
26 Feb 20241.63311.65021.61371.64131.64134,538,203
25 Feb 20241.57731.67631.55801.63321.63327,905,216
24 Feb 20241.57071.61711.55891.57721.57726,866,809
23 Feb 20241.59771.61321.56921.57061.57065,205,944
22 Feb 20241.65751.67731.54201.59761.59766,396,035
21 Feb 20241.70241.72681.56571.65741.65748,401,564
20 Feb 20241.64561.72131.63921.70221.70227,232,360
19 Feb 20241.62091.67931.61481.64571.64576,094,728
18 Feb 20241.64551.64751.56881.62081.62084,078,661
17 Feb 20241.62381.66471.59551.64561.64565,330,287
16 Feb 20241.60141.64611.58641.62431.62439,792,489
15 Feb 20241.49921.60391.48221.60151.60157,043,026
14 Feb 20241.54451.55241.46791.49921.49926,716,000
13 Feb 20241.51011.54821.48881.54481.54487,119,993
12 Feb 20241.50281.55911.50221.50961.50965,380,979
11 Feb 20241.52271.54151.47771.50291.50294,838,115
10 Feb 20241.50011.53621.49771.52291.52295,144,046
09 Feb 20241.49021.53851.47731.49991.49995,839,002
08 Feb 20241.44881.50601.44881.49001.49005,000,598
07 Feb 20241.45491.49611.43651.44871.44875,318,028
06 Feb 20241.45121.50851.44051.45431.45438,556,197
05 Feb 20241.43821.51641.41051.45121.45129,484,539
04 Feb 20241.42701.46541.40961.43861.43867,843,023
03 Feb 20241.34641.45571.34061.42691.426920,969,989
02 Feb 20241.29501.35381.28481.34641.34645,568,783
01 Feb 20241.32521.33831.28451.29501.29504,294,942
31 Jan 20241.34521.37151.32141.32511.32514,915,524
30 Jan 20241.31511.35771.31211.34521.34526,911,540
29 Jan 20241.37451.38481.30541.31511.31516,069,943
28 Jan 20241.30711.38331.28951.37451.37459,969,767
27 Jan 20241.25511.31951.24981.30711.30715,774,342
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...