London BTC Company Limited BTC
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 1,850,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 1,85 | %0,00 | GBp 1,82 | GBp 1,92 | GBp 1,70 | 718,79K |
| 2026-10-01 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,82 | GBp 1,71 | 657,26K |
| 2026-09-30 | GBp 1,85 | +%4,23 | GBp 1,80 | GBp 1,90 | GBp 1,73 | 6,48M |
| 2026-09-29 | GBp 1,77 | +%1,43 | GBp 1,75 | GBp 1,90 | GBp 1,71 | 7,04M |
| 2026-09-28 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,65 | 204,68K |
| 2026-09-25 | GBp 1,75 | +%2,94 | GBp 1,70 | GBp 1,90 | GBp 1,60 | 459,52K |
| 2026-09-24 | GBp 1,70 | -%12,82 | GBp 1,95 | GBp 1,90 | GBp 1,65 | 484,51K |
| 2026-09-23 | GBp 1,95 | -%7,14 | GBp 2,00 | GBp 2,06 | GBp 1,90 | 931,65K |
| 2026-09-22 | GBp 2,10 | -%8,70 | GBp 2,30 | GBp 2,40 | GBp 2,00 | 1,75M |
| 2026-09-21 | GBp 2,30 | +%35,29 | GBp 1,90 | GBp 2,40 | GBp 1,82 | 9,48M |
| 2026-09-18 | GBp 1,70 | -%5,56 | GBp 1,80 | GBp 1,83 | GBp 1,70 | 460,78K |
| 2026-09-17 | GBp 1,80 | -%2,70 | GBp 1,85 | GBp 1,80 | GBp 1,70 | 870,13K |
| 2026-09-16 | GBp 1,85 | -%2,63 | GBp 1,90 | GBp 1,83 | GBp 1,80 | 246,87K |
| 2026-09-15 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,91 | GBp 1,80 | 190,44K |
| 2026-09-14 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,10 | GBp 1,81 | 4,92M |
| 2026-09-11 | GBp 1,90 | -%5,00 | GBp 2,00 | GBp 1,92 | GBp 1,90 | 211,70K |
| 2026-09-10 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 431,78K |
| 2026-09-09 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 1,99 | GBp 1,90 | 67,41K |
| 2026-09-08 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,14 | GBp 1,90 | 5,19M |
| 2026-09-07 | GBp 2,00 | +%2,56 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 6,49M |
| 2026-09-04 | GBp 1,95 | -%2,50 | GBp 2,00 | GBp 2,14 | GBp 1,90 | 466,35K |
| 2026-09-03 | GBp 2,00 | -%6,54 | GBp 2,00 | GBp 2,00 | GBp 1,91 | 82,17K |
| 2026-09-02 | GBp 2,14 | +%9,74 | GBp 2,05 | GBp 2,20 | GBp 1,90 | 12,72M |
| 2026-09-01 | GBp 1,95 | -%7,14 | GBp 2,10 | GBp 2,08 | GBp 1,91 | 754,85K |
| 2026-08-28 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,09 | GBp 2,00 | 196,09K |
| 2026-08-27 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,12 | GBp 2,00 | 99,53K |
| 2026-08-26 | GBp 2,10 | -%4,55 | GBp 2,10 | GBp 2,30 | GBp 2,09 | 571,87K |
| 2026-08-25 | GBp 2,20 | %0,00 | GBp 2,15 | GBp 2,20 | GBp 2,00 | 1,86M |
| 2026-08-24 | GBp 2,20 | +%10,00 | GBp 2,00 | GBp 2,30 | GBp 2,00 | 8,17M |
| 2026-08-21 | GBp 2,00 | +%15,94 | GBp 1,73 | GBp 2,07 | GBp 1,73 | 2,33M |
| 2026-08-20 | GBp 1,73 | +%13,11 | GBp 1,52 | GBp 1,80 | GBp 1,50 | 11,31M |
| 2026-08-19 | GBp 1,52 | +%1,67 | GBp 1,52 | GBp 1,58 | GBp 1,45 | 223,24K |
| 2026-08-18 | GBp 1,50 | -%1,64 | GBp 1,52 | GBp 1,59 | GBp 1,50 | 129,01K |
| 2026-08-17 | GBp 1,52 | -%7,58 | GBp 1,52 | GBp 1,60 | GBp 1,45 | 4,16M |
| 2026-08-14 | GBp 1,65 | +%3,12 | GBp 1,60 | GBp 1,65 | GBp 1,47 | 381,07K |
| 2026-08-13 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,58 | GBp 1,50 | 181,05K |
| 2026-08-12 | GBp 1,60 | -%3,03 | GBp 1,65 | GBp 1,62 | GBp 1,55 | 87,07K |
| 2026-08-11 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,63 | GBp 1,52 | 23,81K |
| 2026-08-10 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,80 | GBp 1,51 | 10,97M |
| 2026-08-07 | GBp 1,65 | +%6,45 | GBp 1,55 | GBp 1,69 | GBp 1,50 | 541,59K |
| 2026-08-06 | GBp 1,55 | +%3,33 | GBp 1,55 | GBp 1,60 | GBp 1,59 | 108,53K |
| 2026-08-05 | GBp 1,50 | +%3,45 | GBp 1,70 | GBp 1,80 | GBp 1,50 | 16,74M |
| 2026-08-04 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,47 | GBp 1,40 | 339,65K |
| 2026-08-03 | GBp 1,45 | -%6,45 | GBp 1,55 | GBp 1,55 | GBp 1,40 | 568,23K |
| 2026-07-31 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,60 | GBp 1,50 | 1,51M |
| 2026-07-30 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,59 | GBp 1,47 | 475,65K |
| 2026-07-29 | GBp 1,55 | +%3,33 | GBp 1,50 | GBp 1,58 | GBp 1,42 | 74,09K |
| 2026-07-28 | GBp 1,50 | +%3,45 | GBp 1,45 | GBp 1,50 | GBp 1,43 | 4,02M |
| 2026-07-27 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 53,32K |
| 2026-07-24 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,43 | 7,71M |
| 2026-07-23 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,49 | GBp 1,49 | 66,43K |
| 2026-07-22 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,49 | GBp 1,43 | 48,99K |
| 2026-07-21 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,49 | GBp 1,42 | 163,13K |
| 2026-07-20 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,48 | 5,07M |
| 2026-07-17 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,49 | GBp 1,49 | 79,54K |
| 2026-07-16 | GBp 1,45 | -%2,03 | GBp 1,45 | GBp 1,49 | GBp 1,47 | 93,10K |
| 2026-07-15 | GBp 1,48 | +%5,71 | GBp 1,50 | GBp 1,58 | GBp 1,47 | 1,49M |
| 2026-07-14 | GBp 1,40 | -%8,50 | GBp 1,45 | GBp 1,53 | GBp 1,40 | 7,07M |
| 2026-07-13 | GBp 1,53 | +%5,52 | GBp 1,45 | GBp 1,53 | GBp 1,40 | 4,27M |
| 2026-07-10 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,47 | GBp 1,46 | 64,83K |
| 2026-07-09 | GBp 1,45 | -%5,23 | GBp 1,45 | GBp 1,50 | GBp 1,47 | 13,55M |
| 2026-07-08 | GBp 1,53 | %0,00 | GBp 1,45 | GBp 1,53 | GBp 1,47 | 37,01K |
| 2026-07-07 | GBp 1,53 | +%5,52 | GBp 1,45 | GBp 1,53 | GBp 1,43 | 182,67K |
| 2026-07-06 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 962,80K |
| 2026-07-03 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,53 | GBp 1,47 | 413,52K |
| 2026-07-02 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,47 | GBp 1,42 | 184,04K |
| 2026-07-01 | GBp 1,45 | -%3,33 | GBp 1,50 | GBp 1,50 | GBp 1,41 | 4,39M |
| 2026-06-30 | GBp 1,50 | -%3,23 | GBp 1,55 | GBp 1,60 | GBp 1,50 | 858,83K |
| 2026-06-29 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,56 | GBp 1,48 | 8,58M |
| 2026-06-26 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,63 | GBp 1,50 | 776,48K |
| 2026-06-25 | GBp 1,55 | -%4,91 | GBp 1,55 | GBp 1,60 | GBp 1,50 | 498,84K |
| 2026-06-24 | GBp 1,63 | +%5,16 | GBp 1,55 | GBp 1,63 | GBp 1,54 | 818,38K |
| 2026-06-23 | GBp 1,55 | -%9,09 | GBp 1,60 | GBp 1,68 | GBp 1,53 | 6,66M |
| 2026-06-22 | GBp 1,71 | +%3,33 | GBp 1,65 | GBp 1,71 | GBp 1,52 | 2,28M |
| 2026-06-19 | GBp 1,65 | -%10,81 | GBp 1,85 | GBp 1,93 | GBp 1,61 | 5,81M |
| 2026-06-18 | GBp 1,85 | +%5,71 | GBp 1,85 | GBp 1,97 | GBp 1,72 | 763,08K |
| 2026-06-17 | GBp 1,75 | +%8,02 | GBp 1,70 | GBp 1,88 | GBp 1,60 | 5,35M |
| 2026-06-16 | GBp 1,62 | -%11,72 | GBp 1,70 | GBp 1,84 | GBp 1,62 | 31,10K |
| 2026-06-15 | GBp 1,84 | +%7,94 | GBp 1,70 | GBp 1,84 | GBp 1,64 | 13,47M |
| 2026-06-12 | GBp 1,70 | +%3,03 | GBp 1,70 | GBp 1,81 | GBp 1,65 | 151,14K |
| 2026-06-11 | GBp 1,65 | -%1,49 | GBp 1,70 | GBp 1,84 | GBp 1,65 | 140,12K |
| 2026-06-10 | GBp 1,67 | -%7,71 | GBp 1,70 | GBp 1,78 | GBp 1,60 | 5,53M |
| 2026-06-09 | GBp 1,82 | +%10,00 | GBp 1,65 | GBp 1,84 | GBp 1,63 | 617,46K |
| 2026-06-08 | GBp 1,65 | -%2,94 | GBp 1,65 | GBp 1,80 | GBp 1,61 | 5,06M |
| 2026-06-05 | GBp 1,70 | -%2,86 | GBp 1,75 | GBp 1,75 | GBp 1,61 | 19,60M |
| 2026-06-04 | GBp 1,75 | +%6,06 | GBp 1,60 | GBp 1,81 | GBp 1,55 | 1,61M |
| 2026-06-03 | GBp 1,65 | -%28,26 | GBp 2,15 | GBp 2,20 | GBp 1,25 | 12,88M |
| 2026-06-02 | GBp 2,30 | %0,00 | GBp 2,30 | GBp 2,40 | GBp 2,21 | 7,21M |
| 2026-06-01 | GBp 2,30 | -%4,17 | GBp 2,40 | GBp 2,23 | GBp 2,21 | 386,22K |
| 2026-05-29 | GBp 2,40 | %0,00 | GBp 2,40 | GBp 2,60 | GBp 2,23 | 116,35K |