BSW.V - Biswap Cryptocurrency USD

śro, 22 sty 2025, 16:30 CET, NY 10:30, Londyn 15:30, Tokio 0:30, WIG20 +1.45%

Symbol np: ^SPX

Historical data: Biswap Cryptocurrency USD (BSW.V)

22 Jan, 16:25 0.060299 -0.000307 (-0.51%)

More On BSW.V


	Summary

	Chart

	Chart HTML5

	Technical Analysis

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of BSW.V

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
984	21 Jan 2025	0.0584321	0.0611976	0.0550366	0.0606061	+3.38%	+0.001980	2,142,475
983	20 Jan 2025	0.0596302	0.0630926	0.0559188	0.058626	-1.36%	-0.000810	4,038,311
982	19 Jan 2025	0.0641416	0.0670262	0.0594042	0.0594363	-7.48%	-0.004805	5,897,630
981	18 Jan 2025	0.0713221	0.072326	0.0634416	0.0642408	-10.31%	-0.007382	2,669,222
980	17 Jan 2025	0.0676844	0.0717222	0.0673899	0.0716229	+6.45%	+0.004338	2,046,995
979	16 Jan 2025	0.0687021	0.0691848	0.066578	0.0672852	-2.06%	-0.001418	856,859
978	15 Jan 2025	0.0656744	0.0691214	0.0633664	0.0687027	+4.14%	+0.002730	1,391,673
977	14 Jan 2025	0.0631735	0.0659729	0.0628717	0.0659729	+4.27%	+0.002700	1,028,055
976	13 Jan 2025	0.0654673	0.0675696	0.059126	0.0632728	-3.34%	-0.002189	4,089,035
975	12 Jan 2025	0.0677681	0.0677729	0.0648675	0.0654614	-3.12%	-0.002107	2,276,598
974	11 Jan 2025	0.0681857	0.0688718	0.0664481	0.0675682	-0.90%	-0.000617	1,254,565
973	10 Jan 2025	0.0666953	0.0690889	0.0661848	0.068185	+2.08%	+0.001390	1,611,781
972	9 Jan 2025	0.0684822	0.0696784	0.0648877	0.0667953	-2.89%	-0.001986	1,744,316
971	8 Jan 2025	0.0717899	0.0721863	0.0654686	0.0687814	-4.46%	-0.003208	1,541,817
970	7 Jan 2025	0.0819238	0.0822337	0.0711786	0.0719899	-12.34%	-0.010134	2,095,506
969	6 Jan 2025	0.0808725	0.0835426	0.0789834	0.0821238	+1.66%	+0.001344	4,292,234
968	5 Jan 2025	0.079984	0.0816706	0.0789826	0.0807798	+0.99%	+0.000795	2,269,262
967	4 Jan 2025	0.0807685	0.0813764	0.0787882	0.0799848	-0.73%	-0.000585	2,930,826
966	3 Jan 2025	0.0782201	0.0808693	0.0771367	0.0805702	+2.87%	+0.002250	1,821,895
965	2 Jan 2025	0.0837255	0.0841247	0.077929	0.07832	-6.79%	-0.005705	11,812,223
964	1 Jan 2025	0.0748597	0.0864303	0.0748567	0.0840249	+12.24%	+0.009165	32,201,029
963	31 Dec 2024	0.0753618	0.0784821	0.074389	0.0748597	-1.32%	-0.001002	3,698,211
962	30 Dec 2024	0.079345	0.0819391	0.0731607	0.0758617	-3.78%	-0.002984	20,512,176
961	29 Dec 2024	0.0752582	0.0881499	0.0729713	0.0788459	+4.63%	+0.003488	114,614,918
960	28 Dec 2024	0.0667031	0.0761634	0.0663031	0.0753581	+13.15%	+0.008755	16,244,205
959	27 Dec 2024	0.0654273	0.0686203	0.0648195	0.0666026	+1.48%	+0.000972	2,947,909
958	26 Dec 2024	0.0689386	0.0701459	0.0640321	0.0656304	-4.66%	-0.003208	3,883,196
957	25 Dec 2024	0.0711523	0.0716434	0.0685396	0.0688387	-3.24%	-0.002307	1,999,191
956	24 Dec 2024	0.0692064	0.0726455	0.0665028	0.0711452	+3.39%	+0.002335	5,605,556
955	23 Dec 2024	0.0639238	0.0697016	0.0622477	0.0688104	+7.81%	+0.004983	3,426,630
954	22 Dec 2024	0.0629635	0.0663535	0.0619318	0.0638278	+0.74%	+0.000466	3,273,171
953	21 Dec 2024	0.0673555	0.0715656	0.0627699	0.063362	-6.07%	-0.004093	2,950,916
952	20 Dec 2024	0.0667392	0.0682126	0.0574138	0.0674548	+1.07%	+0.000716	4,101,321
951	19 Dec 2024	0.0709716	0.0722602	0.0629307	0.0667385	-6.10%	-0.004332	3,631,648
950	18 Dec 2024	0.0785929	0.0792055	0.0694764	0.0710708	-10.26%	-0.008121	3,742,458
949	17 Dec 2024	0.085624	0.085624	0.0786961	0.0791921	-7.19%	-0.006131	3,046,340
948	16 Dec 2024	0.0855846	0.090353	0.0819606	0.085323	-0.07%	-0.000057	2,397,512
947	15 Dec 2024	0.0851923	0.0884566	0.0823835	0.0853795	+0.22%	+0.000187	2,788,911
946	14 Dec 2024	0.0902171	0.091811	0.0835933	0.0851923	-5.04%	-0.004525	2,394,740
945	13 Dec 2024	0.0914137	0.0919009	0.0881115	0.089717	-1.86%	-0.001704	6,363,431

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data BSW.V

On the ticker field set "d:bsw.v", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.