BitVentures Limited (BVC) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	12.89	13.11	12.51	12.97	-1.37%	129,000
2026-10-15	11.94	13.18	11.94	13.15	+5.62%	55,900
2026-10-14	12.16	12.62	12.16	12.45	+1.97%	85,300
2026-10-13	11.65	12.32	11.65	12.21	+2.95%	14,400
2026-10-12	12.24	12.24	11.44	11.86	-1.90%	9,100
2026-10-09	12.76	13.12	12.09	12.09	-6.46%	21,000
2026-10-08	12.72	13.05	12.67	12.93	+3.44%	10,900
2026-10-07	12.10	12.95	11.80	12.49	+4.47%	63,300
2026-10-06	11.49	12.28	11.49	11.96	+5.65%	32,900
2026-10-05	11.34	12.03	11.32	11.32	-1.39%	24,000
2026-10-02	10.91	11.69	10.89	11.48	+5.03%	82,800
2026-10-01	11.66	11.88	10.93	10.93	-4.87%	24,100
2026-09-30	11.94	12.22	11.45	11.49	+0.97%	26,200
2026-09-29	11.60	12.42	11.38	11.38	-5.40%	44,700
2026-09-28	11.59	12.64	11.51	12.03	+5.99%	88,700
2026-09-25	13.00	13.00	11.35	11.35	-12.96%	13,300
2026-09-24	12.50	13.51	12.50	13.04	+4.07%	29,200
2026-09-23	12.72	13.49	12.40	12.53	-2.11%	106,200
2026-09-22	12.79	13.49	12.74	12.80	+0.16%	72,900
2026-09-21	13.88	14.00	12.78	12.78	-9.81%	15,800
2026-09-18	13.52	14.78	13.52	14.17	+4.73%	5,500
2026-09-17	14.71	14.90	13.53	13.53	-5.32%	18,500
2026-09-16	14.34	14.56	14.03	14.29	-3.38%	33,700
2026-09-15	15.47	15.47	13.95	14.79	-2.05%	13,800
2026-09-14	15.64	16.15	15.10	15.10	-6.09%	14,200
2026-09-11	15.86	16.34	15.17	16.08	+2.16%	17,100
2026-09-10	15.65	16.79	15.50	15.74	+0.83%	21,600
2026-09-09	17.89	17.89	15.61	15.61	-7.03%	20,100
2026-09-08	16.05	18.00	15.49	16.79	+8.18%	21,400
2026-09-04	14.03	16.04	13.48	15.52	+2.17%	60,000
2026-09-03	15.25	17.02	13.48	15.19	+1.47%	74,700
2026-09-02	13.29	17.37	13.29	14.97	+9.67%	88,500
2026-09-01	13.45	14.05	13.30	13.65	+0.52%	124,000
2026-08-31	13.68	13.71	13.02	13.58	+4.46%	8,300
2026-08-28	12.83	13.42	12.27	13.00	+3.42%	158,300
2026-08-27	12.40	12.57	12.22	12.57	+3.63%	3,300
2026-08-26	14.54	14.54	11.99	12.13	-17.26%	16,100
2026-08-25	14.40	15.01	14.00	14.66	+2.95%	17,500
2026-08-24	14.62	14.96	14.11	14.24	-4.17%	9,800
2026-08-21	13.72	16.19	13.70	14.86	+10.73%	11,200
2026-08-20	14.46	14.46	13.42	13.42	-4.14%	64,600
2026-08-19	14.82	15.48	13.70	14.00	-7.16%	17,200
2026-08-18	14.49	15.44	13.75	15.08	+3.29%	118,600
2026-08-17	14.38	15.48	14.38	14.60	-2.86%	4,800
2026-08-14	15.21	15.32	15.03	15.03	+0.00%	4,700
2026-08-13	13.08	15.13	12.73	15.03	+14.38%	17,200
2026-08-12	14.49	15.04	13.14	13.14	-6.68%	182,200
2026-08-11	13.16	14.29	12.14	14.08	+9.74%	74,100
2026-08-10	12.72	13.50	12.71	12.83	+2.23%	20,900
2026-08-07	10.82	12.73	10.75	12.55	+16.85%	66,400
2026-08-06	10.80	11.37	10.61	10.74	-0.56%	25,300
2026-08-05	11.70	12.33	10.65	10.80	-7.46%	31,200
2026-08-04	10.31	11.67	10.31	11.67	+11.57%	132,300
2026-08-03	10.78	11.84	10.39	10.46	-6.44%	72,300
2026-07-31	10.43	11.33	10.25	11.18	+2.47%	282,700
2026-07-30	10.69	11.29	10.60	10.91	+4.30%	28,000
2026-07-29	10.46	10.46	10.46	10.46	-1.69%	1,800
2026-07-28	10.15	10.64	10.15	10.64	-3.27%	2,600
2026-07-27	10.93	11.69	10.80	11.00	+5.06%	9,500
2026-07-24	11.60	11.60	10.47	10.47	-1.97%	136,200
2026-07-23	10.46	11.09	10.46	10.68	-1.84%	5,700
2026-07-22	10.94	10.94	10.88	10.88	+1.97%	900
2026-07-21	10.68	12.85	10.06	10.67	-1.57%	43,600
2026-07-20	10.84	10.84	10.84	10.84	+0.00%	0
2026-07-17	11.36	11.36	10.84	10.84	-2.43%	1,800
2026-07-16	11.00	11.11	10.67	11.11	-0.80%	3,100
2026-07-15	11.32	11.32	11.20	11.20	-1.06%	1,700
2026-07-14	11.88	13.03	10.10	11.32	-3.33%	20,200
2026-07-13	9.07	13.31	9.07	11.71	+16.29%	40,300
2026-07-10	10.30	12.86	10.07	10.07	+4.90%	28,200
2026-07-09	10.10	10.37	9.60	9.60	-4.90%	6,100
2026-07-08	9.01	11.40	9.01	10.10	+18.63%	26,200
2026-07-07	8.60	8.69	8.51	8.51	-5.44%	2,300
2026-07-06	8.51	9.00	8.51	9.00	+5.39%	10,100
2026-07-02	10.17	11.31	8.06	8.54	-16.03%	18,500
2026-07-01	10.50	10.70	10.17	10.17	-3.14%	2,200
2026-06-30	10.70	11.45	10.08	10.50	+1.94%	20,000
2026-06-29	10.20	10.30	8.94	10.30	+8.42%	12,700
2026-06-26	10.40	12.38	9.50	9.50	+7.47%	9,900
2026-06-25	9.49	9.70	8.84	8.84	-4.64%	1,100
2026-06-24	10.27	11.74	9.27	9.27	-7.30%	12,800
2026-06-23	11.78	14.30	10.00	10.00	-11.97%	15,000
2026-06-22	12.00	12.00	11.31	11.36	-6.50%	1,700
2026-06-18	12.13	13.00	11.99	12.15	-9.80%	1,400
2026-06-17	13.47	13.47	13.47	13.47	+0.60%	1,100
2026-06-16	12.25	13.39	11.36	13.39	+18.18%	22,900
2026-06-15	11.47	11.86	11.33	11.33	+0.27%	2,500
2026-06-12	13.48	14.50	11.30	11.30	-17.64%	4,500
2026-06-11	10.20	14.28	10.20	13.72	+21.42%	13,500
2026-06-10	10.48	11.30	10.12	11.30	-4.16%	16,200
2026-06-09	8.50	11.99	8.08	11.79	+26.84%	541,400
2026-06-08	7.53	11.18	7.53	9.29	-7.97%	161,900
2026-06-05	9.91	10.59	9.49	10.10	+3.48%	2,100
2026-06-04	9.60	10.20	9.60	9.76	+1.67%	2,100
2026-06-03	9.70	9.70	9.60	9.60	+0.97%	1,400
2026-06-02	9.74	10.34	9.51	9.51	-4.54%	4,600
2026-06-01	9.69	10.51	9.44	9.96	+2.57%	2,400
2026-05-29	8.66	10.60	8.66	9.71	+2.32%	3,700
2026-05-28	9.49	9.49	9.49	9.49	+0.00%	500
2026-05-27	9.49	9.49	9.49	9.49	+0.00%	0
2026-05-26	9.66	9.66	9.49	9.49	-7.86%	900
2026-05-22	10.30	10.30	10.30	10.30	-3.47%	600
2026-05-21	10.67	10.67	10.67	10.67	+0.00%	0
2026-05-20	10.70	10.70	10.67	10.67	+8.22%	900
2026-05-19	11.20	11.84	9.61	9.86	-6.45%	19,600
2026-05-18	10.03	10.70	9.95	10.54	+4.15%	6,100
2026-05-15	9.23	11.15	9.23	10.12	+8.82%	9,700
2026-05-14	9.30	9.30	9.30	9.30	+0.00%	0
2026-05-13	9.11	9.40	8.54	9.30	-2.21%	1,100
2026-05-12	9.48	9.51	9.32	9.51	+0.63%	1,300
2026-05-11	9.90	9.90	9.31	9.45	+2.72%	2,400
2026-05-08	9.90	9.90	9.20	9.20	-12.51%	2,100
2026-05-07	10.90	10.90	10.52	10.52	+2.50%	1,000
2026-05-06	10.10	10.36	9.09	10.26	-5.66%	1,600
2026-05-05	10.62	10.88	10.35	10.88	+5.07%	800
2026-05-04	9.60	10.36	9.60	10.35	+0.00%	4,000
2026-05-01	9.50	10.79	9.50	10.35	-2.36%	2,700
2026-04-30	10.60	10.60	10.55	10.60	+1.73%	800
2026-04-29	10.67	10.67	10.26	10.42	-1.33%	1,100
2026-04-28	10.03	10.56	10.03	10.56	-3.91%	700
2026-04-27	10.00	10.99	10.00	10.99	+7.32%	2,700
2026-04-24	9.88	10.86	9.81	10.24	-3.49%	4,500
2026-04-23	10.61	10.61	10.61	10.61	+0.00%	0
2026-04-22	10.66	10.66	10.60	10.61	-0.75%	700
2026-04-21	10.69	10.69	10.69	10.69	+0.00%	0
2026-04-20	10.69	10.69	10.69	10.69	+0.00%	0
2026-04-17	10.69	10.69	10.69	10.69	+1.14%	600
2026-04-16	10.88	10.97	10.57	10.57	-2.13%	2,400
2026-04-15	10.75	11.00	10.03	10.80	-3.14%	6,100
2026-04-14	11.15	11.15	11.15	11.15	+8.36%	800
2026-04-13	10.29	10.29	10.29	10.29	-2.19%	2,000
2026-04-10	10.64	10.64	10.52	10.52	+0.19%	700
2026-04-09	10.50	10.50	10.50	10.50	+0.00%	0
2026-04-08	10.53	10.53	10.50	10.50	+0.00%	700
2026-04-07	9.20	10.60	9.20	10.50	-3.49%	5,700
2026-04-06	11.07	11.07	10.88	10.88	+11.02%	1,100
2026-04-02	9.80	9.80	9.80	9.80	-5.41%	300
2026-04-01	10.60	10.67	10.34	10.36	-2.40%	2,300
2026-03-31	11.06	11.08	10.40	10.62	-2.41%	4,800
2026-03-30	10.07	11.62	9.46	10.88	+11.79%	13,500
2026-03-27	8.90	10.36	8.90	9.73	+12.10%	10,000
2026-03-26	8.83	8.83	8.67	8.68	-1.70%	1,300
2026-03-25	7.98	8.93	7.98	8.83	+10.38%	7,100
2026-03-24	8.00	8.00	8.00	8.00	-1.23%	300
2026-03-23	8.10	8.10	8.10	8.10	-2.99%	700
2026-03-20	8.10	8.39	8.10	8.35	+4.11%	1,200
2026-03-19	8.02	8.02	8.02	8.02	-2.96%	300
2026-03-18	8.46	8.50	8.27	8.27	-0.90%	900
2026-03-17	8.57	8.57	7.90	8.34	-1.88%	2,200
2026-03-16	8.11	8.50	8.11	8.50	+7.73%	1,900
2026-03-13	7.89	7.89	7.89	7.89	+0.00%	0
2026-03-12	7.89	7.89	7.89	7.89	-5.51%	300
2026-03-11	8.12	8.35	8.12	8.35	+2.45%	800
2026-03-10	7.90	8.22	7.90	8.15	+3.56%	3,600
2026-03-09	7.87	7.87	7.64	7.87	+4.78%	1,900
2026-03-06	7.51	7.51	7.51	7.51	-9.07%	800
2026-03-05	7.00	8.27	7.00	8.26	+18.00%	9,900
2026-03-04	6.70	7.10	6.59	7.00	+4.48%	3,200
2026-03-03	6.92	6.95	6.70	6.70	+0.00%	1,300
2026-03-02	6.68	6.70	6.58	6.70	-4.69%	700
2026-02-27	6.40	7.03	6.20	7.03	+2.63%	5,000
2026-02-26	6.85	6.85	6.85	6.85	+0.00%	0
2026-02-25	6.44	6.85	6.44	6.85	-1.01%	1,300
2026-02-24	6.70	7.17	6.70	6.92	-3.89%	2,000
2026-02-23	7.20	7.20	7.20	7.20	-4.26%	3,100
2026-02-20	7.51	7.52	7.51	7.52	+6.06%	1,000
2026-02-19	7.09	7.09	7.09	7.09	-6.22%	500
2026-02-18	7.56	7.56	7.56	7.56	+3.56%	400
2026-02-17	7.76	7.76	7.30	7.30	+0.00%	2,700
2026-02-13	7.24	7.34	7.24	7.30	-5.81%	1,800
2026-02-12	7.30	7.75	7.30	7.75	-2.88%	2,500
2026-02-11	7.98	7.98	7.98	7.98	+0.00%	0
2026-02-10	7.98	7.98	7.98	7.98	-1.24%	800
2026-02-09	8.08	8.19	8.08	8.08	-4.04%	4,600
2026-02-06	8.69	8.69	8.42	8.42	-0.24%	1,100
2026-02-05	8.90	8.90	8.44	8.44	-4.95%	2,200
2026-02-04	8.95	8.95	8.28	8.88	-0.56%	2,100
2026-02-03	8.69	9.05	8.69	8.93	-0.33%	5,800
2026-02-02	8.78	9.03	8.71	8.96	+2.05%	5,100
2026-01-30	8.11	9.00	8.11	8.78	-7.58%	3,900
2026-01-29	8.39	9.50	8.39	9.50	+3.60%	2,300
2026-01-28	8.34	9.17	8.34	9.17	+2.00%	3,300
2026-01-27	9.02	9.22	8.69	8.99	+2.04%	5,000
2026-01-26	8.68	9.47	8.68	8.81	-2.11%	7,600
2026-01-23	9.69	9.69	9.00	9.00	-5.16%	9,600
2026-01-22	9.80	9.85	9.49	9.49	-5.76%	3,700
2026-01-21	9.85	10.26	9.84	10.07	-2.04%	6,100
2026-01-20	10.00	10.35	9.65	10.28	-0.29%	4,600
2026-01-16	10.00	10.96	10.00	10.31	-3.24%	7,100
2026-01-15	10.53	10.78	10.30	10.65	+1.67%	6,300
2026-01-14	10.61	10.78	9.78	10.48	-6.76%	14,800
2026-01-13	10.80	11.58	10.76	11.24	+2.09%	23,600
2026-01-12	10.46	11.45	10.41	11.01	+0.64%	44,300
2026-01-09	10.60	10.97	10.38	10.94	+0.09%	13,600
2026-01-08	10.20	10.96	10.12	10.93	+5.40%	11,700
2026-01-07	10.99	11.10	10.00	10.37	-10.37%	15,400
2026-01-06	12.39	13.00	11.00	11.57	-21.56%	70,000
2026-01-05	13.90	15.00	11.17	14.75	—	158,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+58.43%). Worst month: Jan (-40.47%). Based on 1 year of daily data (2026–2026).

Jan-40.47%
Feb-21.54%
Mar+58.43%
Apr+2.32%
May-6.18%
Jun+5.42%
Jul+9.93%
Aug+29.83%
Sep-15.82%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is BitVentures Limited's (BVC) latest close?

12.97 on 2026-10-16, from the Closelook data lake's daily price record.

What is BVC's 52-week high and low?

18.00 high and 6.20 low over the trailing 52 weeks, as of 2026-10-16.

What is BitVentures Limited's strongest and weakest month historically?

Historically, BVC's strongest calendar month has been Mar (average +58.43%) and its weakest Jan (average -40.47%), based on 1 year of daily data (2026–2026).

How many years of seasonality does this cover?

1 year (2026–2026), computed from 198 daily bars in the Closelook data lake.