UK markets close in 5 hours 18 minutes

Bitcoin SV GBP (BSV-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
53.05-0.19 (-0.35%)
As of 10:09AM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202453.3953.3751.7153.0553.0535,321,876
25 Apr 202457.2358.2754.4154.6854.6833,258,898
24 Apr 202458.7758.9157.5257.2357.2330,460,971
23 Apr 202456.3359.3056.1958.7758.7735,973,672
22 Apr 202457.4357.5555.5556.3356.3332,882,710
21 Apr 202453.2558.0452.7757.4357.4339,299,616
20 Apr 202454.1154.3949.7953.2553.2551,190,256
19 Apr 202452.2654.3851.1854.1154.1142,316,845
18 Apr 202454.1654.6051.1052.2652.2644,234,904
17 Apr 202453.6054.5951.4454.1654.1650,409,653
16 Apr 202456.9658.5751.8653.6053.6065,589,898
15 Apr 202453.9857.0951.7956.9656.9667,974,262
14 Apr 202463.1264.2649.0353.9853.9898,375,686
13 Apr 202473.5774.3459.0863.1263.1270,193,501
12 Apr 202475.3175.9872.8473.5773.5747,720,729
11 Apr 202474.6475.8771.9675.3175.3154,792,584
10 Apr 202479.1779.5274.5274.6474.6461,609,336
09 Apr 202478.7580.1877.5679.1779.1774,367,569
08 Apr 202480.3782.4577.3978.7578.7590,738,197
07 Apr 202474.5380.5774.3080.3780.3798,457,795
06 Apr 202476.2779.7673.2274.5374.53119,516,807
05 Apr 202472.7078.4372.5276.2776.27118,652,350
04 Apr 202469.2573.1067.2372.7072.7081,543,990
03 Apr 202476.3176.3166.9769.2569.2587,105,580
02 Apr 202481.4082.9073.8476.3176.3199,609,595
01 Apr 202476.7583.0775.6281.4081.4059,034,581
31 Mar 202477.1579.6576.0976.7576.7578,656,288
30 Mar 202473.4179.8972.9977.1577.15134,427,013
29 Mar 202473.2374.4069.5173.4173.4178,960,549
28 Mar 202471.0773.6168.2173.2373.23108,036,847
27 Mar 202470.2172.0169.6571.0771.0760,465,310
26 Mar 202469.4071.7467.8770.2170.2158,008,990
25 Mar 202467.5869.8165.4569.4069.4072,993,930
24 Mar 202463.3570.8862.4467.5867.5887,114,638
23 Mar 202462.9563.9559.3963.3563.3553,216,426
22 Mar 202462.4063.5161.1062.9562.9562,818,126
21 Mar 202455.9862.8053.6662.4062.4068,025,567
20 Mar 202464.3764.7855.4155.9855.9870,251,347
19 Mar 202467.5267.5462.6464.3764.3758,310,549
18 Mar 202465.2667.5961.9767.5267.5275,002,117
17 Mar 202471.2771.8064.5565.2665.2695,309,057
16 Mar 202480.3680.6068.5471.2771.27130,999,470
15 Mar 202489.1591.0277.5180.3680.36139,942,168
14 Mar 202488.5290.3486.5789.1589.1566,006,663
13 Mar 202490.3990.4284.2088.5288.5261,819,427
12 Mar 202484.8090.8081.4790.3990.3987,482,079
11 Mar 202486.2188.0383.3084.8084.8085,666,846
10 Mar 202487.0590.8585.1886.2186.21117,131,471
09 Mar 202483.7687.7483.7087.0587.05137,752,987
08 Mar 202480.8784.9578.0083.7783.77121,112,635
07 Mar 202478.3481.7874.9680.8780.87116,440,975
06 Mar 202490.9299.4872.9378.3478.34226,381,262
05 Mar 202486.1099.0583.0690.9890.98208,039,174
04 Mar 202491.43101.3482.8386.1186.11266,634,325
03 Mar 202467.0694.2766.8491.4691.46324,479,439
02 Mar 202464.1167.0663.9967.0667.0671,396,237
01 Mar 202465.5069.1863.2664.1264.12125,818,273
29 Feb 202464.3867.5762.5265.5065.50130,479,778
28 Feb 202462.4267.7562.1064.3964.39129,680,989
27 Feb 202459.7063.4257.7562.4262.4267,948,294
26 Feb 202459.6759.7958.8059.7059.7038,906,247
25 Feb 202458.1159.7157.6959.6759.6738,887,179
24 Feb 202459.6259.8457.8458.1158.1146,525,681
23 Feb 202459.2560.7359.0159.6259.6252,875,398
22 Feb 202460.6560.6657.6359.2659.2653,133,115
21 Feb 202462.2762.2758.6560.6560.6560,045,664
20 Feb 202461.6062.5861.2662.2762.2749,581,975
19 Feb 202461.1661.9160.3961.5961.5947,752,264
18 Feb 202462.5662.6059.8161.1561.1552,978,837
17 Feb 202463.7763.8061.6562.5562.5562,057,067
16 Feb 202465.3765.9763.1563.7663.7683,327,182
15 Feb 202463.9865.8762.9665.3665.3674,333,606
14 Feb 202465.0866.0462.4863.9963.9968,185,509
13 Feb 202463.7565.1761.7565.0965.0964,997,768
12 Feb 202461.5864.4361.0663.7563.7572,803,590
11 Feb 202462.7862.8660.4661.5861.5848,071,442
10 Feb 202461.0063.8860.5962.7762.7786,987,136
09 Feb 202458.4361.0958.1561.0061.0070,170,200
08 Feb 202456.9958.4256.2458.4258.4247,990,668
07 Feb 202456.3458.4656.3456.9956.9955,334,405
06 Feb 202456.1858.1455.6456.3456.3447,935,379
05 Feb 202458.1258.1456.1256.1756.1741,310,090
04 Feb 202456.1460.9456.1458.1158.1190,790,817
03 Feb 202454.9656.2154.8356.1556.1543,372,222
02 Feb 202454.4355.1953.3854.9654.9648,637,292
01 Feb 202456.0956.1254.0154.4354.4350,931,518
31 Jan 202457.4958.6455.9956.0856.0865,145,964
30 Jan 202456.2957.8555.7457.4957.4952,356,130
29 Jan 202457.0958.0656.0356.2956.2957,309,440
28 Jan 202455.8058.3355.8057.0857.0876,148,163
27 Jan 202453.4055.8152.6555.8055.8067,441,118
26 Jan 202456.0556.0753.1853.4053.4057,303,410
25 Jan 202456.6657.2255.3656.0556.0563,417,654
24 Jan 202454.3856.6851.8256.6556.6591,033,104
23 Jan 202459.3859.5254.2654.3954.3959,501,873
22 Jan 202457.0760.6157.0259.3359.3390,517,785
21 Jan 202458.0658.0655.9657.0657.0647,668,176
20 Jan 202459.6659.7755.2158.0658.0673,616,081
19 Jan 202463.3463.5859.4959.6659.6677,351,710
18 Jan 202465.9666.0163.0063.3463.3460,389,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...