UK markets close in 2 hours 36 minutes

Bytom GBP (BTM-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.008835-0.000358 (-3.89%)
As of 08:48PM UTC. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.0092130.0093110.0087810.0089150.008915307,425
29 Apr 20240.0094410.0094590.0090380.0092130.009213306,253
28 Apr 20240.0092890.0102000.0091140.0094420.009442333,107
27 Apr 20240.0093440.0095560.0089630.0092890.009289321,782
26 Apr 20240.0087810.0093680.0083680.0093430.009343345,459
25 Apr 20240.0090590.0092540.0087590.0087800.008780315,511
24 Apr 20240.0091150.0091980.0089250.0090590.009059310,813
23 Apr 20240.0093780.0094980.0089600.0091150.009115314,496
22 Apr 20240.0081260.0097610.0080870.0093780.009378367,812
21 Apr 20240.0079770.0081520.0078900.0081260.008126317,728
20 Apr 20240.0079360.0082380.0077470.0079770.007977342,274
19 Apr 20240.0074900.0081550.0074850.0079350.007935335,297
18 Apr 20240.0076780.0077510.0073730.0074910.007491321,240
17 Apr 20240.0075630.0078750.0075370.0076780.007678323,788
16 Apr 20240.0077390.0079890.0074470.0075620.007562338,947
15 Apr 20240.0079660.0080080.0072550.0077410.007741356,018
14 Apr 20240.0086640.0086670.0078120.0079660.007966356,721
13 Apr 20240.0085570.0097450.0084370.0086640.008664450,732
12 Apr 20240.0087960.0091090.0083850.0085550.008555554,865
11 Apr 20240.0086600.0087860.0083560.0087980.008798513,272
10 Apr 20240.0089230.0090840.0085060.0086600.008660406,125
09 Apr 20240.0088680.0090930.0086190.0089230.008923435,078
08 Apr 20240.0089070.0090810.0087540.0088690.008869366,893
07 Apr 20240.0088010.0089900.0084870.0089070.008907478,985
06 Apr 20240.0089070.0090550.0084620.0088010.008801511,727
05 Apr 20240.0087230.0090350.0083560.0089070.008907618,075
04 Apr 20240.0094020.0094070.0084380.0086930.008693520,597
03 Apr 20240.0099890.0104770.0092120.0094020.009402528,445
02 Apr 20240.0100730.0101020.0096170.0099890.009989468,843
01 Apr 20240.0098490.0100840.0096780.0100730.010073487,485
31 Mar 20240.0100680.0101060.0097080.0098480.009848381,547
30 Mar 20240.0106160.0106910.0098390.0100680.010068503,435
29 Mar 20240.0098790.0110320.0094600.0106190.010619748,320
28 Mar 20240.0103340.0106610.0094870.0098790.009879662,081
27 Mar 20240.0097730.0106660.0093120.0103180.010318701,939
26 Mar 20240.0091000.0099040.0090990.0097720.009772634,504
25 Mar 20240.0090390.0093900.0086750.0091010.009101494,838
24 Mar 20240.0085890.0100390.0084270.0090370.009037575,503
23 Mar 20240.0079570.0094320.0076760.0085850.008585534,536
22 Mar 20240.0077670.0081900.0071480.0079570.007957505,931
21 Mar 20240.0072620.0079330.0072180.0077670.007767643,250
20 Mar 20240.0080180.0080220.0072140.0072630.007263612,967
19 Mar 20240.0084130.0084320.0078570.0080180.008018510,666
18 Mar 20240.0079450.0086110.0074080.0084130.008413697,282
17 Mar 20240.0089520.0091790.0077980.0079440.007944582,370
16 Mar 20240.0091240.0092990.0082880.0089520.008952683,963
15 Mar 20240.0095580.0095920.0085040.0091240.009124537,764
14 Mar 20240.0094440.0098440.0090700.0095610.009561518,461
13 Mar 20240.0101160.0106210.0088620.0094430.009443444,979
12 Mar 20240.0100900.0109080.0094290.0101160.010116625,208
11 Mar 20240.0096580.0102240.0091860.0100890.010089656,123
10 Mar 20240.0093670.0097400.0090210.0096570.009657571,586
09 Mar 20240.0097460.0101070.0089120.0093650.009365593,367
08 Mar 20240.0107380.0107720.0093230.0097480.009748679,402
07 Mar 20240.0095040.0116160.0091250.0107380.010738840,272
06 Mar 20240.0095490.0113140.0089210.0095040.009504711,332
05 Mar 20240.0100250.0101330.0093480.0095410.009541629,112
04 Mar 20240.0090350.0100530.0089340.0100200.010020604,826
03 Mar 20240.0091130.0092540.0082050.0090350.009035463,481
02 Mar 20240.0085220.0091680.0079480.0091140.009114385,586
01 Mar 20240.0091470.0092850.0080140.0085230.008523431,644
29 Feb 20240.0080620.0093000.0080620.0091480.009148370,690
28 Feb 20240.0080650.0081690.0078200.0080670.008067373,599
27 Feb 20240.0081080.0081640.0075640.0080640.008064459,666
26 Feb 20240.0078100.0082090.0073950.0081510.008151397,747
25 Feb 20240.0082920.0082990.0072790.0078170.007817449,109
24 Feb 20240.0081220.0083580.0076420.0082900.008290425,411
23 Feb 20240.0084460.0084600.0076850.0081220.008122480,957
22 Feb 20240.0075950.0086440.0075690.0084440.008444496,505
21 Feb 20240.0075570.0090400.0072520.0075950.007595498,456
20 Feb 20240.0074970.0076900.0072690.0075490.007549484,234
19 Feb 20240.0072880.0078970.0069910.0074930.007493448,323
18 Feb 20240.0075130.0075720.0064570.0072830.007283452,590
17 Feb 20240.0073310.0077850.0071860.0075190.007519586,410
16 Feb 20240.0072350.0077040.0069610.0073310.007331835,888
15 Feb 20240.0072340.0074400.0069430.0072350.007235929,982
14 Feb 20240.0072130.0073890.0069780.0072330.007233598,707
13 Feb 20240.0070610.0074320.0066980.0072150.007215827,277
12 Feb 20240.0065280.0071090.0063640.0070690.007069559,996
11 Feb 20240.0065410.0066260.0062120.0065330.006533792,612
10 Feb 20240.0063830.0066140.0062410.0065420.006542613,074
09 Feb 20240.0062620.0063950.0059180.0063830.0063831,189,889
08 Feb 20240.0062100.0063770.0060300.0062620.006262739,938
07 Feb 20240.0063200.0063950.0059840.0062120.0062121,105,308
06 Feb 20240.0061730.0063780.0058140.0063200.0063201,136,793
05 Feb 20240.0063100.0063380.0060790.0061720.006172831,573
04 Feb 20240.0062800.0064040.0059740.0063080.006308467,411
03 Feb 20240.0063790.0065310.0058170.0062800.0062801,284,529
02 Feb 20240.0064360.0065440.0059790.0063800.006380808,859
01 Feb 20240.0065580.0065860.0063730.0064500.006450509,462
31 Jan 20240.0064790.0066510.0064230.0065590.006559420,954
30 Jan 20240.0066120.0066560.0063770.0064790.006479451,748
29 Jan 20240.0065540.0066430.0064140.0066120.006612440,173
28 Jan 20240.0066930.0067110.0062890.0065560.006556482,242
27 Jan 20240.0065730.0069050.0063990.0067010.006701510,606
26 Jan 20240.0072370.0073160.0064860.0065740.006574625,765
25 Jan 20240.0072140.0072840.0070770.0072380.007238564,281
24 Jan 20240.0078350.0078450.0071260.0072190.007219508,276
23 Jan 20240.0078730.0080290.0074660.0078330.007833636,611
22 Jan 20240.0078640.0078740.0076510.0078740.007874634,325
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...