UK markets closed

BitTorrent GBP (BTTOLD-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.000080+0.000016 (+24.44%)
As of 07:55PM 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 20240.0000780.0001160.0000640.0000800.0000803,047
04 May 20240.0009920.0009960.0005630.0005650.0005653,258
03 May 20240.0005650.0009960.0004700.0009920.0009929,077
02 May 20240.0011130.0012070.0005470.0005650.0005656,576
01 May 20240.0004590.0011430.0003500.0011130.0011133,953
30 Apr 20240.0001530.0005150.0001430.0004590.0004593,627
29 Apr 20240.0002530.0007990.0000970.0001530.0001531,617
28 Apr 20240.0002720.0003610.0001660.0002530.0002532,116
27 Apr 20240.0001340.0003140.0000880.0002720.0002723,014
26 Apr 20240.0003080.0003990.0000680.0001340.0001341,093
25 Apr 20240.0002890.0003180.0001120.0003080.000308666
24 Apr 20240.0005710.0007050.0002140.0002890.0002891,107
23 Apr 20240.0000850.0008390.0000670.0005710.0005712,563
22 Apr 20240.0001240.0002170.0000850.0000850.0000851,377
21 Apr 20240.0008380.0008380.0001030.0001240.0001241,868
20 Apr 20240.0005230.0011040.0005170.0008380.0008382,600
19 Apr 20240.0007040.0007410.0002270.0005230.0005231,815
18 Apr 20240.0008650.0008670.0004720.0007040.0007042,099
17 Apr 20240.0000750.0011540.0000750.0008650.0008655,809
16 Apr 20240.0003350.0003700.0000750.0000750.0000751,582
15 Apr 20240.0005260.0010240.0002500.0003350.0003354,343
14 Apr 20240.0004690.0006250.0003270.0005260.0005263,649
13 Apr 20240.0003850.0006040.0003030.0004690.0004694,835
12 Apr 20240.0004930.0005330.0002280.0003850.0003852,022
11 Apr 20240.0001240.0006090.0001240.0004930.0004937,148
10 Apr 20240.0012150.0012170.0001180.0001240.0001248,704
09 Apr 20240.0008190.0012260.0008090.0012150.0012158,865
08 Apr 20240.0005750.0011890.0003530.0008190.0008197,939
07 Apr 20240.0008650.0009950.0005010.0005750.00057516,070
06 Apr 20240.0008330.0009600.0007990.0008650.0008659,633
05 Apr 20240.0001680.0008330.0001630.0008330.0008336,533
04 Apr 20240.0003070.0003540.0001310.0001680.0001682,765
03 Apr 20240.0005250.0008560.0002760.0003070.00030710,122
02 Apr 20240.0004630.0005740.0002700.0005250.0005258,815
01 Apr 20240.0003750.0008660.0002340.0004630.00046313,440
31 Mar 20240.0006820.0007770.0002930.0003750.0003756,189
30 Mar 20240.0002210.0010950.0002210.0006820.00068220,635
29 Mar 20240.0001160.0004140.0001080.0002210.0002212,546
28 Mar 20240.0002010.0002030.0000640.0001160.0001167,856
27 Mar 20240.0003200.0006080.0002010.0002010.0002011,609
26 Mar 20240.0006650.0010530.0001680.0003200.0003204,229
25 Mar 20240.0007170.0008460.0004830.0006650.0006657,933
24 Mar 20240.0001420.0007780.0001380.0007170.00071733,047
23 Mar 20240.0000890.0001420.0000390.0001420.0001424,590
22 Mar 20240.0001120.0007220.0000890.0000890.0000894,244
21 Mar 20240.0004020.0004020.0000310.0001120.0001126,859
20 Mar 20240.0003460.0006330.0002980.0004020.0004023,124
19 Mar 20240.0001200.0009340.0001050.0003460.0003465,992
18 Mar 20240.0000890.0001200.0000510.0001200.0001207,326
17 Mar 20240.0002680.0011920.0000890.0000890.0000896,775
16 Mar 20240.0007010.0007790.0001760.0002680.0002689,964
15 Mar 20240.0003980.0007750.0001890.0007010.0007017,259
14 Mar 20240.0002710.0011830.0002190.0003980.0003987,446
13 Mar 20240.0013730.0014870.0002700.0002710.00027122,367
12 Mar 20240.0002060.0013990.0002030.0013730.00137368,585
11 Mar 20240.0002710.0003690.0002060.0002060.0002067,724
10 Mar 20240.0005180.0005330.0001120.0002710.00027112,944
09 Mar 20240.0002010.0006460.0001920.0005180.0005188,981
08 Mar 20240.0002290.0002290.0000460.0002010.0002015,323
07 Mar 20240.0002770.0003540.0001720.0002290.0002295,009
06 Mar 20240.0001620.0004910.0001620.0002770.00027743,479
05 Mar 20240.0001530.0001690.0000350.0001620.00016224,019
04 Mar 20240.0001840.0004890.0001520.0001530.0001535,183
03 Mar 20240.0003630.0005370.0001270.0001840.00018410,919
02 Mar 20240.0002110.0003720.0000870.0003630.00036319,918
01 Mar 20240.0002420.0003080.0001590.0002110.0002119,106
29 Feb 20240.0004300.0005510.0001690.0002420.0002426,582
28 Feb 20240.0004180.0007690.0003030.0004300.0004308,026
27 Feb 20240.0008010.0008010.0001580.0004170.0004179,725
26 Feb 20240.0006670.0012750.0006670.0008010.0008017,403
25 Feb 20240.0001060.0006750.0000850.0006670.0006672,229
24 Feb 20240.0001180.0003900.0001020.0001060.0001062,075
23 Feb 20240.0002210.0002250.0000760.0001180.00011816,317
22 Feb 20240.0012280.0012290.0001520.0002210.0002216,941
21 Feb 20240.0009900.0012360.0009110.0012280.0012285,309
20 Feb 20240.0008410.0012560.0006060.0009900.0009907,206
19 Feb 20240.0010750.0012680.0008390.0008410.0008418,355
18 Feb 20240.0003900.0011010.0002480.0010750.00107512,714
17 Feb 20240.0006470.0007630.0003400.0003900.0003902,440
16 Feb 20240.0002320.0008980.0002310.0006470.0006479,030
15 Feb 20240.0002940.0012670.0000950.0002320.0002326,260
14 Feb 20240.0006420.0006560.0002300.0002940.0002941,900
13 Feb 20240.0011840.0011830.0003920.0006420.000642744
12 Feb 20240.0010950.0012620.0010910.0011840.00118416,040
11 Feb 20240.0005780.0011510.0004910.0010950.0010952,937
10 Feb 20240.0008010.0011360.0005550.0005780.0005782,370
09 Feb 20240.0008870.0010050.0008010.0008010.0008016,180
08 Feb 20240.0009030.0009950.0004900.0008870.0008873,285
07 Feb 20240.0005710.0010590.0001690.0009030.00090310,629
06 Feb 20240.0008920.0010090.0005710.0005710.0005712,913
05 Feb 20240.0006570.0010380.0005230.0008920.00089225,041
04 Feb 20240.0002930.0006890.0001950.0006570.0006576,836
03 Feb 20240.0005510.0010760.0002690.0002930.0002936,600
02 Feb 20240.0004250.0008930.0003810.0005510.0005519,242
01 Feb 20240.0007670.0008440.0001790.0004250.00042547,565
31 Jan 20240.0004300.0008780.0000570.0007670.00076766,155
30 Jan 20240.0001000.0004390.0001000.0004300.0004301,801
29 Jan 20240.0001150.0001640.0000680.0001000.0001005,459
28 Jan 20240.0005680.0005800.0000380.0001150.0001155,768
27 Jan 20240.0001560.0007180.0001550.0005680.0005684,590
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...