BSW.V - Biswap Cryptocurrency USD

czw, 6 lut 2025, 20:09 CET, NY 14:09, Londyn 19:09, Tokio 4:09, ^SPX +0.19%

Symbol np: ^SPX

Historical data: Biswap Cryptocurrency USD (BSW.V)

6 Feb, 20:04 0.036010 -0.002193 (-5.74%)

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
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
944	12 Dec 2024	0.0861568	0.0939404	0.0858506	0.091421	+6.62%	+0.005678	5,965,945
943	11 Dec 2024	0.0797398	0.0863561	0.0774441	0.0857428	+7.93%	+0.006303	4,208,255
942	10 Dec 2024	0.0819246	0.0846228	0.072908	0.0794397	-3.15%	-0.002584	6,869,567
941	9 Dec 2024	0.106159	0.10856	0.0744208	0.0820238	-22.66%	-0.024034	11,233,567
940	8 Dec 2024	0.0981687	0.108143	0.0957574	0.106058	+7.82%	+0.007689	15,992,601
939	7 Dec 2024	0.101744	0.10284	0.0983688	0.0983688	-3.41%	-0.003475	7,012,665
938	6 Dec 2024	0.0984927	0.10294	0.0959652	0.101844	+3.48%	+0.003423	5,308,851
937	5 Dec 2024	0.100335	0.106172	0.094722	0.098421	-1.52%	-0.001519	6,474,045
936	4 Dec 2024	0.0937609	0.104545	0.0934588	0.09994	+6.47%	+0.006077	15,787,917
935	3 Dec 2024	0.0844304	0.0939695	0.0824975	0.0938628	+11.17%	+0.009433	7,420,730
934	2 Dec 2024	0.0823428	0.0852094	0.0773008	0.0844295	+2.66%	+0.002188	7,503,529
933	1 Dec 2024	0.0862345	0.0869365	0.0809413	0.0822419	-4.19%	-0.003592	7,251,090
932	30 Nov 2024	0.0804587	0.0867338	0.0788299	0.0858343	+6.81%	+0.005476	4,888,171
931	29 Nov 2024	0.0785047	0.0805588	0.0760068	0.0803586	+2.10%	+0.001655	3,536,133
930	28 Nov 2024	0.0789789	0.0799847	0.075215	0.0787039	-0.60%	-0.000475	4,761,394
929	27 Nov 2024	0.0714728	0.0807646	0.0704655	0.0791791	+11.25%	+0.008005	5,701,060
928	26 Nov 2024	0.0736823	0.0765153	0.0683781	0.0711737	-3.93%	-0.002910	4,807,668
927	25 Nov 2024	0.0767759	0.0782743	0.0715785	0.0740837	-3.38%	-0.002593	7,996,400
926	24 Nov 2024	0.0729787	0.0780757	0.0702765	0.0766766	+4.64%	+0.003397	8,208,565
925	23 Nov 2024	0.0665692	0.0735794	0.0665692	0.0732791	+9.91%	+0.006610	7,688,135
924	22 Nov 2024	0.0666132	0.0678671	0.064141	0.0666693	+0.35%	+0.000230	5,780,356
923	21 Nov 2024	0.0624431	0.0671235	0.0602536	0.0664397	+6.23%	+0.003897	2,851,179
922	20 Nov 2024	0.0641801	0.0653888	0.060657	0.0625431	-2.40%	-0.001538	5,570,733
921	19 Nov 2024	0.0688619	0.0694347	0.0633639	0.0640813	-6.81%	-0.004681	7,715,385
920	18 Nov 2024	0.0654026	0.0696369	0.0646058	0.0687618	+4.98%	+0.003259	9,666,162

<< | < | > | >>

▼ 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.