Register for streaming realtime charts, analysis tools, and prices.
BCDEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.077671 | -0.01236 | -13.73% | 0.090093 | 0.093984 | 0.075612 | 69,503.00 |
| May 09 2024 | 0.090031 | -0.001963 | -2.13% | 0.092252 | 0.092564 | 0.089456 | 81,554.00 |
| May 08 2024 | 0.091994 | -0.011955 | -11.50% | 0.103902 | 0.104052 | 0.091028 | 71,055.00 |
| May 07 2024 | 0.10395 | 0.005938 | 6.06% | 0.098088 | 0.10566 | 0.094095 | 54,384.00 |
| May 06 2024 | 0.098012 | -0.003715 | -3.65% | 0.082797 | 0.104037 | 0.080073 | 88,732.00 |
| May 05 2024 | 0.101727 | -0.001543 | -1.49% | 0.103471 | 0.104683 | 0.101374 | 66,566.00 |
| May 04 2024 | 0.10327 | 0.003215 | 3.21% | 0.101768 | 0.104688 | 0.098298 | 74,668.00 |
| May 03 2024 | 0.100055 | -0.000856 | -0.85% | 0.100888 | 0.104678 | 0.097334 | 64,529.00 |
| May 02 2024 | 0.100912 | 0.000062 | 0.06% | 0.10083 | 0.10395 | 0.098528 | 43,663.00 |
| May 01 2024 | 0.10085 | 0.007225 | 7.72% | 0.093228 | 0.133394 | 0.089767 | 81,115.00 |
| Apr 30 2024 | 0.093624 | -0.002248 | -2.34% | 0.100 | 0.102857 | 0.092888 | 52,991.00 |
| Apr 29 2024 | 0.095872 | -0.005958 | -5.85% | 0.082797 | 0.148198 | 0.080073 | 105,875.00 |
| Apr 28 2024 | 0.10183 | -0.000246 | -0.24% | 0.102199 | 0.102833 | 0.100859 | 82,326.00 |
| Apr 27 2024 | 0.102076 | 0.009564 | 10.34% | 0.092439 | 0.102349 | 0.090719 | 80,961.00 |
| Apr 26 2024 | 0.092512 | 0.001102 | 1.21% | 0.09204 | 0.096789 | 0.091503 | 90,649.00 |
| Apr 25 2024 | 0.09141 | -0.000582 | -0.63% | 0.092551 | 0.0932 | 0.09049 | 83,461.00 |
| Apr 24 2024 | 0.091992 | -0.004163 | -4.33% | 0.096414 | 0.09743 | 0.090074 | 80,369.00 |
| Apr 23 2024 | 0.096155 | -0.003665 | -3.67% | 0.099695 | 0.100655 | 0.095326 | 73,746.00 |
| Apr 22 2024 | 0.09982 | -0.000985 | -0.98% | 0.082797 | 0.148198 | 0.080073 | 87,869.00 |
| Apr 21 2024 | 0.100805 | 0.000112 | 0.11% | 0.100449 | 0.105683 | 0.099149 | 74,966.00 |
| Apr 20 2024 | 0.100694 | 0.000207 | 0.21% | 0.099901 | 0.107073 | 0.095456 | 86,138.00 |
| Apr 19 2024 | 0.100487 | -0.002787 | -2.70% | 0.10298 | 0.102992 | 0.09532 | 79,705.00 |
| Apr 18 2024 | 0.103274 | 0.007162 | 7.45% | 0.096786 | 0.103285 | 0.094612 | 65,296.00 |
| Apr 17 2024 | 0.096111 | -0.001096 | -1.13% | 0.097992 | 0.10438 | 0.091598 | 83,969.00 |
| Apr 16 2024 | 0.097207 | 0.001085 | 1.13% | 0.09621 | 0.098085 | 0.091646 | 78,399.00 |
| Apr 15 2024 | 0.096123 | -0.006353 | -6.20% | 0.082797 | 0.386934 | 0.080073 | 77,453.00 |
| Apr 14 2024 | 0.102476 | 0.004432 | 4.52% | 0.098514 | 0.102998 | 0.095596 | 79,375.00 |
| Apr 13 2024 | 0.098043 | -0.016502 | -14.41% | 0.114676 | 0.132664 | 0.09748 | 84,610.00 |
| Apr 12 2024 | 0.114545 | -0.007597 | -6.22% | 0.122257 | 0.122517 | 0.111141 | 71,402.00 |
| Apr 11 2024 | 0.122142 | -0.001963 | -1.58% | 0.125836 | 0.126401 | 0.118852 | 76,194.00 |
| Apr 10 2024 | 0.124105 | 0.003556 | 2.95% | 0.120443 | 0.124148 | 0.118946 | 76,755.00 |
| Apr 09 2024 | 0.120548 | -0.002674 | -2.17% | 0.123258 | 0.123407 | 0.117188 | 60,519.00 |
| Apr 08 2024 | 0.123222 | 0.001414 | 1.16% | 0.082797 | 0.12576 | 0.080073 | 80,947.00 |
| Apr 07 2024 | 0.121808 | 0.000773 | 0.64% | 0.121466 | 0.12707 | 0.120524 | 85,871.00 |
| Apr 06 2024 | 0.121035 | -0.000748 | -0.61% | 0.120725 | 0.123086 | 0.119785 | 67,986.00 |
| Apr 05 2024 | 0.121784 | -0.00775 | -5.98% | 0.127774 | 0.130925 | 0.119599 | 72,331.00 |
| Apr 04 2024 | 0.129534 | 0.010376 | 8.71% | 0.120542 | 0.132006 | 0.117872 | 72,104.00 |
| Apr 03 2024 | 0.119157 | -0.009888 | -7.66% | 0.129178 | 0.130406 | 0.11765 | 95,375.00 |
| Apr 02 2024 | 0.129046 | -0.003586 | -2.70% | 0.134332 | 0.134332 | 0.126294 | 67,627.00 |
| Apr 01 2024 | 0.132632 | 0.000496 | 0.38% | 0.082797 | 0.148978 | 0.080073 | 435,025.00 |
| Mar 31 2024 | 0.132135 | 0.006136 | 4.87% | 0.125354 | 0.135021 | 0.125227 | 59,445.00 |
| Mar 30 2024 | 0.125999 | -0.008151 | -6.08% | 0.133793 | 0.133892 | 0.125999 | 66,873.00 |
| Mar 29 2024 | 0.13415 | 0.001163 | 0.87% | 0.165307 | 0.165362 | 0.127645 | 69,157.00 |
| Mar 28 2024 | 0.132987 | 0.005822 | 4.58% | 0.12778 | 0.132987 | 0.124879 | 79,649.00 |
| Mar 27 2024 | 0.127165 | -0.005254 | -3.97% | 0.135485 | 0.137073 | 0.119819 | 104,381.00 |
| Mar 26 2024 | 0.132419 | 0.005713 | 4.51% | 0.126721 | 0.166368 | 0.124732 | 94,523.00 |
| Mar 25 2024 | 0.126706 | -0.002134 | -1.66% | 0.082797 | 0.166721 | 0.080073 | 281,219.00 |
| Mar 24 2024 | 0.12884 | 0.002611 | 2.07% | 0.126522 | 0.166318 | 0.125251 | 101,572.00 |
| Mar 23 2024 | 0.126229 | 0.004482 | 3.68% | 0.119779 | 0.165894 | 0.119595 | 120,082.00 |
| Mar 22 2024 | 0.121747 | 0.001158 | 0.96% | 0.121089 | 0.166603 | 0.118334 | 107,172.00 |
| Mar 21 2024 | 0.120589 | -0.003638 | -2.93% | 0.124041 | 0.165184 | 0.117037 | 105,291.00 |
| Mar 20 2024 | 0.124227 | 0.008123 | 7.00% | 0.115327 | 0.167044 | 0.103854 | 100,172.00 |
| Mar 19 2024 | 0.116104 | -0.01223 | -9.53% | 0.128392 | 0.165631 | 0.108591 | 103,838.00 |
| Mar 18 2024 | 0.128334 | -0.002322 | -1.78% | 0.082797 | 0.148198 | 0.080073 | 230,031.00 |
| Mar 17 2024 | 0.130655 | 0.000684 | 0.53% | 0.12947 | 0.168824 | 0.118706 | 98,606.00 |
| Mar 16 2024 | 0.129972 | -0.016663 | -11.36% | 0.147145 | 0.152078 | 0.122174 | 89,922.00 |
| Mar 15 2024 | 0.146635 | -0.012747 | -8.00% | 0.082797 | 0.393716 | 0.080073 | 204,195.00 |
| Mar 14 2024 | 0.159381 | -0.003475 | -2.13% | 0.161372 | 0.169011 | 0.106733 | 89,604.00 |
| Mar 13 2024 | 0.162856 | 0.019577 | 13.66% | 0.142895 | 0.169944 | 0.142369 | 85,255.00 |
| Mar 12 2024 | 0.143279 | -0.026997 | -15.85% | 0.162982 | 0.163816 | 0.137527 | 91,767.00 |
| Mar 11 2024 | 0.170276 | 0.040257 | 30.96% | 0.082797 | 0.405636 | 0.080073 | 182,875.00 |
| Mar 10 2024 | 0.130018 | 0.024891 | 23.68% | 0.105129 | 0.148202 | 0.102737 | 115,138.00 |
| Mar 09 2024 | 0.105127 | 0.005947 | 6.00% | 0.098744 | 0.109508 | 0.096488 | 115,297.00 |
| Mar 08 2024 | 0.099179 | -0.002412 | -2.37% | 0.101546 | 0.102063 | 0.09341 | 125,007.00 |
| Mar 07 2024 | 0.101591 | 0.002069 | 2.08% | 0.09944 | 0.105481 | 0.092226 | 123,776.00 |
| Mar 06 2024 | 0.099522 | -0.003823 | -3.70% | 0.102188 | 0.105696 | 0.093055 | 113,314.00 |
| Mar 05 2024 | 0.103345 | -0.008948 | -7.97% | 0.112943 | 0.116742 | 0.084565 | 116,364.00 |
| Mar 04 2024 | 0.112293 | 0.01759 | 18.57% | 0.082797 | 0.369223 | 0.080073 | 201,676.00 |
| Mar 03 2024 | 0.094703 | -0.01118 | -10.56% | 0.10849 | 0.108596 | 0.090466 | 139,224.00 |
| Mar 02 2024 | 0.105883 | 0.022274 | 26.64% | 0.083971 | 0.108872 | 0.080735 | 152,297.00 |
| Mar 01 2024 | 0.083609 | -0.002068 | -2.41% | 0.085886 | 0.086439 | 0.080176 | 153,214.00 |
| Feb 29 2024 | 0.085676 | 0.003353 | 4.07% | 0.082797 | 0.089311 | 0.080007 | 153,232.00 |
| Feb 28 2024 | 0.082323 | 0.000907 | 1.11% | 0.082514 | 0.084942 | 0.077389 | 149,420.00 |
| Feb 27 2024 | 0.081417 | 0.005894 | 7.80% | 0.075657 | 0.082427 | 0.075505 | 164,867.00 |
| Feb 26 2024 | 0.075523 | -0.003405 | -4.31% | 0.173156 | 0.173156 | 0.073117 | 208,384.00 |
| Feb 25 2024 | 0.078928 | 0.005592 | 7.62% | 0.073346 | 0.078939 | 0.072892 | 128,358.00 |
| Feb 24 2024 | 0.073336 | -0.001386 | -1.85% | 0.074572 | 0.0766 | 0.072544 | 137,948.00 |
| Feb 23 2024 | 0.074722 | -0.000585 | -0.78% | 0.084861 | 0.084861 | 0.071175 | 124,338.00 |
| Feb 22 2024 | 0.075307 | -0.000921 | -1.21% | 0.076071 | 0.07854 | 0.073707 | 124,680.00 |
| Feb 21 2024 | 0.076228 | -0.001195 | -1.54% | 0.077433 | 0.078697 | 0.074786 | 129,928.00 |
| Feb 20 2024 | 0.077422 | -0.00135 | -1.71% | 0.078351 | 0.07963 | 0.076054 | 155,653.00 |
| Feb 19 2024 | 0.078773 | -0.000485 | -0.61% | 0.173156 | 0.173156 | 0.077024 | 220,280.00 |
| Feb 18 2024 | 0.079258 | -0.002388 | -2.92% | 0.080539 | 0.080673 | 0.076392 | 140,845.00 |
| Feb 17 2024 | 0.081646 | 0.00073 | 0.90% | 0.080389 | 0.082217 | 0.0774 | 139,334.00 |
| Feb 16 2024 | 0.080916 | 0.002256 | 2.87% | 0.078588 | 0.082135 | 0.077514 | 152,931.00 |
| Feb 15 2024 | 0.07866 | -0.002539 | -3.13% | 0.082227 | 0.082916 | 0.077738 | 164,521.00 |
| Feb 14 2024 | 0.081199 | -0.001405 | -1.70% | 0.083047 | 0.083047 | 0.078217 | 161,247.00 |
| Feb 13 2024 | 0.082604 | 0.002483 | 3.10% | 0.079987 | 0.084515 | 0.078921 | 151,221.00 |
| Feb 12 2024 | 0.080121 | -0.001655 | -2.02% | 0.173156 | 0.280755 | 0.078925 | 221,729.00 |
| Feb 11 2024 | 0.081776 | 0.002018 | 2.53% | 0.080058 | 0.083032 | 0.079364 | 156,274.00 |
| Feb 10 2024 | 0.079758 | 0.000384 | 0.48% | 0.079523 | 0.080493 | 0.077806 | 167,794.00 |
