Register for real-time alerts, custom portfolio, and market movers
BCDNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.00032 | -0.000014 | -4.19% | 0.000333 | 0.000336 | 0.000317 | 15,125,386.00 |
| May 09 2024 | 0.000334 | 0.00000700 | 2.14% | 0.000327 | 0.000336 | 0.000325 | 489,505.00 |
| May 08 2024 | 0.000327 | -0.00000500 | -1.51% | 0.000331 | 0.000334 | 0.000323 | 21,761,129.00 |
| May 07 2024 | 0.000332 | -0.00000600 | -1.78% | 0.000338 | 0.000372 | 0.000331 | 11,751,469.00 |
| May 06 2024 | 0.000338 | -0.00000700 | -2.03% | 0.000389 | 0.00064 | 0.000335 | 21,314,530.00 |
| May 05 2024 | 0.000345 | -0.000029 | -7.75% | 0.000374 | 0.000412 | 0.000344 | 10,542,481.00 |
| May 04 2024 | 0.000374 | -0.00003 | -7.43% | 0.000403 | 0.000475 | 0.000373 | 6,520,977.00 |
| May 03 2024 | 0.000404 | 0.000015 | 3.86% | 0.000389 | 0.000406 | 0.000385 | 151,363.00 |
| May 02 2024 | 0.000389 | 0.00000100 | 0.26% | 0.000387 | 0.000421 | 0.000376 | 2,508,185.00 |
| May 01 2024 | 0.000387 | -0.00000500 | -1.27% | 0.000391 | 0.000393 | 0.000366 | 0.00 |
| Apr 30 2024 | 0.000393 | 0.00000700 | 1.81% | 0.000385 | 0.000411 | 0.000378 | 11,411,646.00 |
| Apr 29 2024 | 0.000386 | -0.00000600 | -1.53% | 0.000275 | 0.000638 | 0.000272 | 31,741,207.00 |
| Apr 28 2024 | 0.000392 | 0.00000100 | 0.26% | 0.00039 | 0.000402 | 0.00039 | 11,811,489.00 |
| Apr 27 2024 | 0.00039 | 0.000015 | 4.00% | 0.000376 | 0.000426 | 0.00037 | 1,122,281.00 |
| Apr 26 2024 | 0.000375 | -0.00000300 | -0.79% | 0.000379 | 0.00038 | 0.000372 | 0.00 |
| Apr 25 2024 | 0.000379 | 0.00000300 | 0.80% | 0.000377 | 0.000383 | 0.000369 | 0.00 |
| Apr 24 2024 | 0.000376 | -0.00001 | -2.59% | 0.000387 | 0.000395 | 0.000372 | 7,281,837.00 |
| Apr 23 2024 | 0.000386 | 0.00000200 | 0.52% | 0.000384 | 0.000392 | 0.000379 | 4,136,406.00 |
| Apr 22 2024 | 0.000384 | 0.00000600 | 1.59% | 0.000275 | 0.000646 | 0.000272 | 24,972,339.00 |
| Apr 21 2024 | 0.000378 | 0.000063 | 19.99% | 0.000315 | 0.000413 | 0.000313 | 17,625,529.00 |
| Apr 20 2024 | 0.000315 | 0.000039 | 14.12% | 0.000275 | 0.000317 | 0.000272 | 7,639,916.00 |
| Apr 19 2024 | 0.000276 | -0.000031 | -10.11% | 0.000306 | 0.000312 | 0.000272 | 292,563.00 |
| Apr 18 2024 | 0.000307 | 0.000038 | 14.16% | 0.000269 | 0.000309 | 0.000266 | 2,820,706.00 |
| Apr 17 2024 | 0.000268 | -0.00000900 | -3.24% | 0.000277 | 0.000281 | 0.000263 | 19,535,573.00 |
| Apr 16 2024 | 0.000278 | -0.00000100 | -0.36% | 0.000279 | 0.000281 | 0.00027 | 24,738,686.00 |
| Apr 15 2024 | 0.000279 | -0.00000500 | -1.76% | 0.000283 | 0.000286 | 0.000249 | 14,132,341.00 |
| Apr 14 2024 | 0.000285 | -0.000049 | -14.71% | 0.000331 | 0.000333 | 0.000268 | 235,902.00 |
| Apr 13 2024 | 0.000333 | -0.000056 | -14.39% | 0.000387 | 0.000388 | 0.000318 | 2,984,928.00 |
| Apr 12 2024 | 0.000389 | 0.00000300 | 0.78% | 0.000385 | 0.000447 | 0.000378 | 6,950,560.00 |
| Apr 11 2024 | 0.000386 | -0.00000400 | -1.03% | 0.000389 | 0.000398 | 0.000382 | 7,530,078.00 |
| Apr 10 2024 | 0.000389 | 0.000038 | 10.83% | 0.000351 | 0.000391 | 0.000343 | 4,629,823.00 |
| Apr 09 2024 | 0.000351 | -0.000018 | -4.87% | 0.00037 | 0.000372 | 0.000346 | 136,669.00 |
| Apr 08 2024 | 0.000369 | 0.000024 | 6.95% | 0.0004 | 0.000685 | 0.000342 | 15,091,100.00 |
| Apr 07 2024 | 0.000346 | 0.00000900 | 2.68% | 0.000335 | 0.000346 | 0.000335 | 1,739,248.00 |
| Apr 06 2024 | 0.000336 | -0.00003 | -8.20% | 0.000365 | 0.000369 | 0.000334 | 19,441,578.00 |
| Apr 05 2024 | 0.000366 | -0.000034 | -8.51% | 0.0004 | 0.0004 | 0.000354 | 23,770,515.00 |
| Apr 04 2024 | 0.000399 | 0.00000100 | 0.25% | 0.000397 | 0.000407 | 0.000361 | 19,905,428.00 |
| Apr 03 2024 | 0.000398 | 0.00000500 | 1.27% | 0.000394 | 0.000404 | 0.000385 | 23,176,298.00 |
| Apr 02 2024 | 0.000393 | 0.00000700 | 1.81% | 0.000386 | 0.000407 | 0.000367 | 16,042,331.00 |
| Apr 01 2024 | 0.000387 | -0.000014 | -3.49% | 0.000401 | 0.000702 | 0.000376 | 19,719,770.00 |
| Mar 31 2024 | 0.000401 | 0.000015 | 3.89% | 0.000386 | 0.000402 | 0.000386 | 3,534,025.00 |
| Mar 30 2024 | 0.000386 | -0.00000086 | -0.22% | 0.000386 | 0.000392 | 0.000384 | 17,908,549.00 |
| Mar 29 2024 | 0.000387 | -0.000041 | -9.59% | 0.000427 | 0.00046 | 0.000382 | 19,425,782.00 |
| Mar 28 2024 | 0.000428 | -0.000027 | -5.94% | 0.000455 | 0.000463 | 0.00039 | 19,581,313.00 |
| Mar 27 2024 | 0.000454 | 0.000024 | 5.58% | 0.00043 | 0.000462 | 0.000421 | 17,885,814.00 |
| Mar 26 2024 | 0.00043 | 0.00000066 | 0.15% | 0.00043 | 0.000441 | 0.000426 | 16,755,514.00 |
| Mar 25 2024 | 0.00043 | -0.00002 | -4.45% | 0.000421 | 0.000465 | 0.000414 | 36,811,319.00 |
| Mar 24 2024 | 0.000449 | 0.000013 | 2.98% | 0.000435 | 0.000451 | 0.000429 | 13,203,769.00 |
| Mar 23 2024 | 0.000436 | 0.00000500 | 1.16% | 0.000433 | 0.000445 | 0.000425 | 27,722,246.00 |
| Mar 22 2024 | 0.000431 | -0.000023 | -5.07% | 0.000454 | 0.00046 | 0.000398 | 23,080,003.00 |
| Mar 21 2024 | 0.000454 | 0.000032 | 7.58% | 0.000421 | 0.000457 | 0.000412 | 15,790,924.00 |
| Mar 20 2024 | 0.000422 | 0.00001 | 2.42% | 0.000411 | 0.000458 | 0.000379 | 18,902,538.00 |
| Mar 19 2024 | 0.000413 | 0.000025 | 6.45% | 0.000387 | 0.000527 | 0.000387 | 21,844,632.00 |
| Mar 18 2024 | 0.000388 | -0.000048 | -11.01% | 0.00048 | 0.000725 | 0.000387 | 33,768,419.00 |
| Mar 17 2024 | 0.000436 | 0.000014 | 3.31% | 0.000426 | 0.000439 | 0.000392 | 29,916,052.00 |
| Mar 16 2024 | 0.000422 | -0.000027 | -6.01% | 0.00045 | 0.000453 | 0.000418 | 30,882,325.00 |
| Mar 15 2024 | 0.000449 | -0.000017 | -3.65% | 0.00048 | 0.000487 | 0.000433 | 35,926,712.00 |
| Mar 14 2024 | 0.000466 | -0.000015 | -3.12% | 0.00048 | 0.000481 | 0.000432 | 14,166,345.00 |
| Mar 13 2024 | 0.000481 | 0.000044 | 10.07% | 0.000437 | 0.000482 | 0.000434 | 25,869,616.00 |
| Mar 12 2024 | 0.000437 | -0.000011 | -2.46% | 0.000448 | 0.000484 | 0.000433 | 19,517,743.00 |
| Mar 11 2024 | 0.000448 | 0.00002 | 4.68% | 0.000459 | 0.000491 | 0.000431 | 35,559,693.00 |
| Mar 10 2024 | 0.000427 | -0.00000400 | -0.93% | 0.00043 | 0.000436 | 0.000391 | 26,851,016.00 |
| Mar 09 2024 | 0.000431 | -0.000036 | -7.71% | 0.000467 | 0.000474 | 0.000427 | 21,678,169.00 |
| Mar 08 2024 | 0.000467 | 0.00000400 | 0.86% | 0.000465 | 0.00048 | 0.00046 | 26,253,177.00 |
| Mar 07 2024 | 0.000464 | 0.00000600 | 1.31% | 0.000459 | 0.000502 | 0.000452 | 32,064,086.00 |
| Mar 06 2024 | 0.000458 | -0.000039 | -7.85% | 0.000498 | 0.000523 | 0.00045 | 18,798,256.00 |
| Mar 05 2024 | 0.000497 | 0.000025 | 5.30% | 0.000472 | 0.000501 | 0.000454 | 12,902,080.00 |
| Mar 04 2024 | 0.000472 | -0.000016 | -3.28% | 0.000475 | 0.000504 | 0.00046 | 30,070,917.00 |
| Mar 03 2024 | 0.000488 | 0.00000900 | 1.88% | 0.000479 | 0.000489 | 0.000472 | 16,649,948.00 |
| Mar 02 2024 | 0.000479 | -0.00000200 | -0.42% | 0.000481 | 0.000484 | 0.000476 | 17,052,111.00 |
| Mar 01 2024 | 0.000481 | -0.000023 | -4.57% | 0.000501 | 0.000502 | 0.000469 | 15,895,359.00 |
| Feb 29 2024 | 0.000503 | 0.000032 | 6.78% | 0.000475 | 0.000504 | 0.00045 | 17,296,207.00 |
| Feb 28 2024 | 0.000472 | -0.000015 | -3.09% | 0.000487 | 0.000518 | 0.000458 | 26,274,008.00 |
| Feb 27 2024 | 0.000486 | 0.00001 | 2.10% | 0.000477 | 0.000493 | 0.000475 | 16,342,566.00 |
| Feb 26 2024 | 0.000476 | -0.000022 | -4.42% | 0.000482 | 0.000622 | 0.000468 | 21,369,879.00 |
| Feb 25 2024 | 0.000498 | 0.00002 | 4.18% | 0.000479 | 0.000498 | 0.000455 | 19,620,192.00 |
| Feb 24 2024 | 0.000478 | 0.000011 | 2.35% | 0.000468 | 0.000481 | 0.000465 | 23,018,585.00 |
| Feb 23 2024 | 0.000468 | -0.00000700 | -1.47% | 0.000475 | 0.000501 | 0.000465 | 20,483,082.00 |
| Feb 22 2024 | 0.000475 | -0.000031 | -6.12% | 0.000474 | 0.000509 | 0.000472 | 20,755,414.00 |
| Feb 21 2024 | 0.000506 | 0.000024 | 4.98% | 0.000482 | 0.000507 | 0.000472 | 11,567,043.00 |
| Feb 20 2024 | 0.000482 | 0.000011 | 2.33% | 0.000471 | 0.000485 | 0.00044 | 15,320,870.00 |
| Feb 19 2024 | 0.000471 | 0.000012 | 2.61% | 0.000509 | 0.000525 | 0.000436 | 27,387,203.00 |
| Feb 18 2024 | 0.00046 | 0.000014 | 3.14% | 0.000446 | 0.000463 | 0.000443 | 26,616,810.00 |
| Feb 17 2024 | 0.000446 | -0.000032 | -6.70% | 0.000476 | 0.000477 | 0.000439 | 26,857,330.00 |
| Feb 16 2024 | 0.000478 | -0.000031 | -6.09% | 0.000509 | 0.000515 | 0.00047 | 22,915,627.00 |
| Feb 15 2024 | 0.000509 | 0.00000700 | 1.40% | 0.0005 | 0.000534 | 0.000479 | 13,462,547.00 |
| Feb 14 2024 | 0.000501 | -0.00000022 | -0.04% | 0.000501 | 0.000508 | 0.000482 | 27,674,658.00 |
| Feb 13 2024 | 0.000502 | 0.000024 | 5.02% | 0.000481 | 0.000508 | 0.000472 | 27,811,002.00 |
| Feb 12 2024 | 0.000478 | -0.000023 | -4.59% | 0.000509 | 0.000523 | 0.000477 | 24,479,820.00 |
| Feb 11 2024 | 0.000501 | 0.00000097 | 0.19% | 0.0005 | 0.000533 | 0.000499 | 19,053,279.00 |
| Feb 10 2024 | 0.0005 | 0.00000200 | 0.40% | 0.000499 | 0.000503 | 0.000495 | 22,720,696.00 |
