- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
poundtoken (GBPT) historical data and Live price
poundtoken
GBPT$ 1.25 + 0.596 % 
0.00001989 BTC
0.00001989 BTC MARKET CAP
0
0
24H VOLUME
52.628 k
52.628 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank4,078
1H 0.15 %
24H 0.60 %
7D 75.79 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/28/24 | 1.247 | 1.277 | 1.243 | 1.249 | 36,073.81 | 0 |
| 4/27/24 | 1.242 | 1.252 | 1.24 | 1.247 | 32,317.4 | 0 |
| 4/26/24 | 1.249 | 1.254 | 1.24 | 1.242 | 48,532.47 | 0 |
| 4/25/24 | 0.744 | 1.265 | 0.735 | 1.248 | 69,450.09 | 0 |
| 4/24/24 | 0.721 | 0.833 | 0.718 | 0.744 | 33,631.07 | 0 |
| 4/23/24 | 0.718 | 0.733 | 0.679 | 0.721 | 31,395.47 | 0 |
| 4/22/24 | 0.937 | 0.95 | 0.684 | 0.716 | 35,364.71 | 0 |
| 4/21/24 | 0.654 | 0.965 | 0.626 | 0.937 | 41,824.09 | 0 |
| 4/20/24 | 0.937 | 0.94 | 0.589 | 0.654 | 39,459.06 | 0 |
| 4/19/24 | 0.99 | 1.021 | 0.93 | 0.937 | 31,083.97 | 0 |
| 4/18/24 | 0.969 | 1.046 | 0.95 | 0.99 | 27,252.26 | 0 |
| 4/17/24 | 0.925 | 0.984 | 0.8 | 0.969 | 28,465.31 | 0 |
| 4/16/24 | 1.123 | 1.125 | 0.893 | 0.926 | 34,230.44 | 0 |
| 4/15/24 | 1.187 | 1.19 | 1.108 | 1.123 | 32,401.22 | 0 |
| 4/14/24 | 1.165 | 1.261 | 1.149 | 1.187 | 29,726.06 | 0 |
| 4/13/24 | 1.125 | 1.178 | 1.11 | 1.164 | 25,798.36 | 0 |
| 4/12/24 | 1.155 | 1.171 | 1.114 | 1.126 | 24,483.55 | 0 |
| 4/11/24 | 1.165 | 1.17 | 1.154 | 1.155 | 24,274.93 | 0 |
| 4/10/24 | 1.181 | 1.187 | 1.154 | 1.163 | 27,134.43 | 0 |
| 4/9/24 | 1.201 | 1.206 | 1.179 | 1.181 | 48,817.91 | 0 |
| 4/8/24 | 1.178 | 1.21 | 1.167 | 1.201 | 26,894.42 | 0 |
| 4/7/24 | 1.172 | 1.224 | 1.161 | 1.176 | 27,636.65 | 0 |
| 4/6/24 | 1.17 | 1.179 | 1.163 | 1.172 | 26,246.95 | 0 |
| 4/5/24 | 1.172 | 1.181 | 1.159 | 1.17 | 29,936.57 | 0 |
| 4/4/24 | 1.143 | 1.196 | 1.137 | 1.174 | 30,864.88 | 0 |
| 4/3/24 | 1.132 | 1.145 | 1.126 | 1.143 | 43,723.77 | 0 |
| 4/2/24 | 1.174 | 1.175 | 1.115 | 1.133 | 30,664.71 | 0 |
| 4/1/24 | 1.188 | 1.192 | 1.162 | 1.174 | 30,098.61 | 0 |
| 3/31/24 | 1.194 | 1.209 | 1.157 | 1.188 | 26,215.9 | 0 |
| 3/30/24 | 1.202 | 1.21 | 1.185 | 1.194 | 26,348.97 | 0 |
| 3/29/24 | 1.204 | 1.215 | 1.184 | 1.202 | 38,067.51 | 0 |
| 3/28/24 | 1.236 | 1.255 | 1.133 | 1.204 | 48,246.38 | 0 |
| 3/27/24 | 1.21 | 1.254 | 1.206 | 1.236 | 48,174.53 | 0 |
| 3/26/24 | 1.213 | 1.226 | 1.201 | 1.21 | 50,142.56 | 0 |
| 3/25/24 | 1.201 | 1.233 | 1.185 | 1.213 | 52,743.21 | 0 |
| 3/24/24 | 1.207 | 1.217 | 1.194 | 1.201 | 51,518.27 | 0 |
| 3/23/24 | 1.217 | 1.228 | 1.203 | 1.207 | 51,627.07 | 0 |
| 3/22/24 | 1.21 | 1.224 | 1.198 | 1.217 | 48,252.43 | 0 |
| 3/21/24 | 1.243 | 1.25 | 1.178 | 1.21 | 57,583.05 | 0 |
| 3/20/24 | 1.231 | 1.257 | 1.224 | 1.243 | 48,866.01 | 0 |
| 3/19/24 | 1.344 | 1.345 | 1.187 | 1.231 | 51,860.31 | 0 |
| 3/18/24 | 1.211 | 1.389 | 1.196 | 1.343 | 54,178.69 | 0 |
| 3/17/24 | 1.227 | 1.238 | 1.185 | 1.211 | 50,932.66 | 0 |
| 3/16/24 | 1.264 | 1.272 | 1.219 | 1.227 | 48,523.76 | 0 |
| 3/15/24 | 1.248 | 1.27 | 1.228 | 1.264 | 54,819.11 | 0 |
| 3/14/24 | 1.239 | 1.272 | 1.229 | 1.249 | 55,283.1 | 0 |
| 3/13/24 | 1.263 | 1.269 | 1.224 | 1.239 | 53,492.94 | 0 |
| 3/12/24 | 1.248 | 1.269 | 1.237 | 1.263 | 51,301.22 | 0 |
| 3/11/24 | 1.244 | 1.262 | 1.232 | 1.245 | 51,288.75 | 0 |
| 3/10/24 | 1.248 | 1.264 | 1.233 | 1.244 | 51,866.1 | 0 |
| 3/9/24 | 1.233 | 1.251 | 1.223 | 1.246 | 54,966.27 | 0 |
| 3/8/24 | 1.24 | 1.251 | 1.218 | 1.233 | 55,674.98 | 0 |
| 3/7/24 | 1.233 | 1.252 | 1.223 | 1.239 | 57,122.85 | 0 |
| 3/6/24 | 1.251 | 1.256 | 1.217 | 1.227 | 55,119.05 | 0 |
| 3/5/24 | 1.253 | 1.266 | 1.205 | 1.251 | 54,142.41 | 0 |
| 3/4/24 | 1.253 | 1.265 | 1.243 | 1.253 | 54,160.47 | 0 |
| 3/3/24 | 1.246 | 1.257 | 1.223 | 1.252 | 51,490.96 | 0 |
| 3/2/24 | 1.258 | 1.264 | 1.24 | 1.244 | 51,750.54 | 0 |
| 3/1/24 | 1.256 | 1.265 | 1.25 | 1.257 | 47,390.29 | 0 |
| 2/29/24 | 1.274 | 1.323 | 1.252 | 1.257 | 51,569.33 | 0 |
| 2/28/24 | 1.247 | 1.302 | 1.243 | 1.276 | 52,803.64 | 0 |
| 2/27/24 | 1.239 | 1.276 | 1.236 | 1.248 | 50,424.04 | 0 |
| 2/26/24 | 1.253 | 1.254 | 1.228 | 1.241 | 51,426.76 | 0 |
| 2/25/24 | 1.246 | 1.26 | 1.239 | 1.25 | 51,005.45 | 0 |
| 2/24/24 | 1.235 | 1.25 | 1.231 | 1.244 | 47,583.86 | 0 |
| 2/23/24 | 1.211 | 1.274 | 1.203 | 1.239 | 45,080.89 | 0 |
| 2/22/24 | 1.234 | 1.243 | 1.206 | 1.209 | 43,630.58 | 0 |
| 2/21/24 | 1.231 | 1.238 | 1.204 | 1.234 | 42,338.9 | 0 |
| 2/20/24 | 1.226 | 1.243 | 1.204 | 1.232 | 49,212.9 | 0 |
| 2/19/24 | 1.317 | 1.683 | 1.204 | 1.227 | 54,771.72 | 0 |
| 2/18/24 | 1.218 | 1.322 | 1.209 | 1.311 | 49,278.83 | 0 |
| 2/17/24 | 1.215 | 1.234 | 1.206 | 1.217 | 49,764.22 | 0 |
| 2/16/24 | 1.219 | 1.231 | 1.21 | 1.216 | 47,829.56 | 0 |
| 2/15/24 | 1.212 | 1.229 | 1.203 | 1.218 | 47,672.95 | 0 |
| 2/14/24 | 1.207 | 1.232 | 1.201 | 1.21 | 49,848.02 | 0 |
| 2/13/24 | 1.213 | 1.225 | 1.195 | 1.209 | 47,105.16 | 0 |
| 2/12/24 | 1.22 | 1.233 | 1.201 | 1.213 | 50,553.95 | 0 |
| 2/11/24 | 1.22 | 1.235 | 1.208 | 1.221 | 48,002.03 | 0 |
| 2/10/24 | 1.265 | 1.315 | 1.213 | 1.22 | 50,847.39 | 0 |
| 2/9/24 | 1.26 | 1.595 | 1.25 | 1.267 | 49,209.14 | 0 |
| 2/8/24 | 1.261 | 1.272 | 1.255 | 1.261 | 48,078.56 | 0 |
| 2/7/24 | 1.259 | 1.265 | 1.253 | 1.262 | 46,298.57 | 0 |
| 2/6/24 | 1.252 | 1.263 | 1.248 | 1.26 | 49,241.95 | 0 |
| 2/5/24 | 1.262 | 1.273 | 1.249 | 1.253 | 47,276.84 | 0 |
| 2/4/24 | 1.263 | 1.265 | 1.259 | 1.263 | 49,968.05 | 0 |
| 2/3/24 | 1.262 | 1.264 | 1.26 | 1.263 | 50,196.44 | 0 |
| 2/2/24 | 1.275 | 1.277 | 1.259 | 1.262 | 47,583.17 | 0 |
| 2/1/24 | 1.268 | 1.276 | 1.261 | 1.274 | 45,941.05 | 0 |
| 1/31/24 | 1.268 | 1.275 | 1.257 | 1.267 | 53,760.53 | 0 |
| 1/30/24 | 1.272 | 1.273 | 1.261 | 1.268 | 50,922.04 | 0 |
