BCDTOUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.093534 | 0.004415 | 4.95% | 0.08909 | 0.094397 | 0.08883 | 0.00 |
May 16 2024 | 0.089119 | -0.002856 | -3.11% | 0.091951 | 0.092071 | 0.088586 | 0.00 |
May 15 2024 | 0.091976 | 0.004693 | 5.38% | 0.08738 | 0.092082 | 0.086717 | 0.00 |
May 14 2024 | 0.087283 | -0.002001 | -2.24% | 0.089227 | 0.089592 | 0.086627 | 0.00 |
May 13 2024 | 0.089284 | 0.000574 | 0.65% | 0.090088 | 0.091176 | 0.088471 | 0.00 |
May 12 2024 | 0.088709 | 0.00061 | 0.69% | 0.088205 | 0.089322 | 0.087921 | 0.00 |
May 11 2024 | 0.0881 | -0.000029 | -0.03% | 0.088228 | 0.08906 | 0.087489 | 0.00 |
May 10 2024 | 0.088129 | -0.003766 | -4.10% | 0.091742 | 0.092427 | 0.087218 | 0.00 |
May 09 2024 | 0.091895 | 0.001878 | 2.09% | 0.090088 | 0.092572 | 0.089404 | 0.00 |
May 08 2024 | 0.090017 | -0.001374 | -1.50% | 0.091215 | 0.091976 | 0.089013 | 0.00 |
May 07 2024 | 0.09139 | -0.001528 | -1.64% | 0.092911 | 0.094756 | 0.091089 | 0.00 |
May 06 2024 | 0.092918 | -0.002028 | -2.14% | 0.092507 | 0.097097 | 0.091481 | 0.00 |
May 05 2024 | 0.094947 | 0.000568 | 0.60% | 0.094353 | 0.095988 | 0.09312 | 0.00 |
May 04 2024 | 0.094379 | 0.000349 | 0.37% | 0.093918 | 0.095872 | 0.093761 | 0.00 |
May 03 2024 | 0.094029 | 0.003509 | 3.88% | 0.090518 | 0.094633 | 0.089655 | 0.00 |
May 02 2024 | 0.09052 | 0.000302 | 0.33% | 0.090115 | 0.091219 | 0.087688 | 0.00 |
May 01 2024 | 0.090218 | -0.001278 | -1.40% | 0.091181 | 0.091431 | 0.085214 | 0.00 |
Apr 30 2024 | 0.091496 | -0.005864 | -6.02% | 0.097154 | 0.098376 | 0.08835 | 0.00 |
Apr 29 2024 | 0.09736 | -0.001518 | -1.54% | 0.092507 | 0.097881 | 0.091481 | 0.00 |
Apr 28 2024 | 0.098878 | 0.000363 | 0.37% | 0.098518 | 0.101349 | 0.098362 | 0.00 |
Apr 27 2024 | 0.098515 | 0.003787 | 4.00% | 0.094826 | 0.099317 | 0.093275 | 0.00 |
Apr 26 2024 | 0.094728 | -0.000874 | -0.91% | 0.09554 | 0.095863 | 0.093982 | 0.00 |
Apr 25 2024 | 0.095602 | 0.000678 | 0.71% | 0.095066 | 0.09657 | 0.093035 | 0.00 |
Apr 24 2024 | 0.094925 | -0.002549 | -2.62% | 0.097574 | 0.09968 | 0.093991 | 0.00 |
Apr 23 2024 | 0.097474 | 0.000545 | 0.56% | 0.096889 | 0.098798 | 0.095529 | 0.00 |
Apr 22 2024 | 0.096929 | 0.001615 | 1.69% | 0.092507 | 0.097804 | 0.091481 | 0.00 |
Apr 21 2024 | 0.095315 | -0.000116 | -0.12% | 0.095372 | 0.096787 | 0.094466 | 0.00 |
Apr 20 2024 | 0.095431 | 0.002521 | 2.71% | 0.092507 | 0.096031 | 0.091481 | 0.00 |
Apr 19 2024 | 0.09291 | 0.000043 | 0.05% | 0.092706 | 0.09457 | 0.086939 | 0.00 |
Apr 18 2024 | 0.092867 | 0.002554 | 2.83% | 0.090521 | 0.093699 | 0.089546 | 0.00 |
Apr 17 2024 | 0.090313 | -0.003108 | -3.33% | 0.093353 | 0.09446 | 0.08861 | 0.00 |
Apr 16 2024 | 0.09342 | -0.000499 | -0.53% | 0.093773 | 0.094604 | 0.090839 | 0.00 |
Apr 15 2024 | 0.093919 | -0.001804 | -1.88% | 0.111978 | 0.112773 | 0.091977 | 0.00 |
Apr 14 2024 | 0.095723 | 0.004024 | 4.39% | 0.091083 | 0.09603 | 0.088259 | 0.00 |
Apr 13 2024 | 0.0917 | -0.006511 | -6.63% | 0.097758 | 0.099901 | 0.087481 | 0.00 |
Apr 12 2024 | 0.09821 | -0.007989 | -7.52% | 0.106093 | 0.107573 | 0.094821 | 0.00 |
Apr 11 2024 | 0.1062 | -0.000994 | -0.93% | 0.10707 | 0.109492 | 0.105286 | 0.00 |
Apr 10 2024 | 0.107194 | 0.000935 | 0.88% | 0.106145 | 0.107711 | 0.103481 | 0.00 |
Apr 09 2024 | 0.106259 | -0.005601 | -5.01% | 0.111978 | 0.112773 | 0.104852 | 0.00 |
Apr 08 2024 | 0.11186 | 0.007236 | 6.92% | 0.110361 | 0.112768 | 0.103631 | 0.00 |
Apr 07 2024 | 0.104624 | 0.002805 | 2.76% | 0.101582 | 0.104703 | 0.101334 | 0.00 |
Apr 06 2024 | 0.101819 | 0.001126 | 1.12% | 0.100345 | 0.102772 | 0.100324 | 0.00 |
Apr 05 2024 | 0.100692 | -0.000071 | -0.07% | 0.100849 | 0.101329 | 0.097547 | 0.00 |
Apr 04 2024 | 0.100764 | 0.000289 | 0.29% | 0.10008 | 0.10427 | 0.098573 | 0.00 |
Apr 03 2024 | 0.100474 | 0.001225 | 1.23% | 0.099519 | 0.10196 | 0.097176 | 0.00 |
Apr 02 2024 | 0.09925 | -0.007178 | -6.74% | 0.10617 | 0.10617 | 0.097483 | 0.00 |
Apr 01 2024 | 0.106427 | -0.003868 | -3.51% | 0.110361 | 0.110361 | 0.103598 | 0.00 |
Mar 31 2024 | 0.110295 | 0.004073 | 3.83% | 0.106229 | 0.110623 | 0.106229 | 0.00 |
Mar 30 2024 | 0.106222 | -0.000236 | -0.22% | 0.106324 | 0.107976 | 0.105675 | 0.00 |
Mar 29 2024 | 0.106458 | -0.001466 | -1.36% | 0.107863 | 0.108456 | 0.105191 | 0.00 |
Mar 28 2024 | 0.107925 | 0.002127 | 2.01% | 0.105985 | 0.10935 | 0.104996 | 0.00 |
Mar 27 2024 | 0.105797 | -0.002801 | -2.58% | 0.108624 | 0.110978 | 0.104859 | 0.00 |
Mar 26 2024 | 0.108598 | 0.000167 | 0.15% | 0.10848 | 0.111294 | 0.107465 | 0.00 |
Mar 25 2024 | 0.108431 | 0.003787 | 3.62% | 0.105855 | 0.110494 | 0.098828 | 0.00 |
Mar 24 2024 | 0.104645 | 0.003074 | 3.03% | 0.101326 | 0.105096 | 0.100005 | 0.00 |
Mar 23 2024 | 0.101571 | 0.001122 | 1.12% | 0.100804 | 0.103607 | 0.099085 | 0.00 |
Mar 22 2024 | 0.100448 | -0.005302 | -5.01% | 0.105855 | 0.107204 | 0.098607 | 0.00 |
Mar 21 2024 | 0.10575 | -0.000754 | -0.71% | 0.106195 | 0.108532 | 0.103302 | 0.00 |
Mar 20 2024 | 0.106504 | 0.01042 | 10.84% | 0.095667 | 0.106981 | 0.092808 | 0.00 |
Mar 19 2024 | 0.096084 | -0.010641 | -9.97% | 0.106541 | 0.107064 | 0.095533 | 0.00 |
Mar 18 2024 | 0.106725 | -0.003309 | -3.01% | 0.096244 | 0.110194 | 0.095938 | 0.00 |
Mar 17 2024 | 0.110034 | 0.003448 | 3.24% | 0.10747 | 0.111309 | 0.103661 | 0.00 |
Mar 16 2024 | 0.106586 | -0.006701 | -5.92% | 0.113453 | 0.11439 | 0.105443 | 0.00 |
Mar 15 2024 | 0.113287 | -0.004335 | -3.69% | 0.096244 | 0.115009 | 0.095938 | 0.00 |
Mar 14 2024 | 0.117622 | -0.003699 | -3.05% | 0.121191 | 0.121442 | 0.112722 | 0.00 |
Mar 13 2024 | 0.12132 | 0.001004 | 0.83% | 0.12042 | 0.12351 | 0.119362 | 0.00 |
Mar 12 2024 | 0.120316 | -0.002918 | -2.37% | 0.123346 | 0.123918 | 0.116676 | 0.00 |
Mar 11 2024 | 0.123234 | 0.005586 | 4.75% | 0.096244 | 0.123842 | 0.095938 | 0.00 |
Mar 10 2024 | 0.117648 | -0.000977 | -0.82% | 0.118422 | 0.120155 | 0.115215 | 0.00 |
Mar 09 2024 | 0.118625 | 0.000744 | 0.63% | 0.117855 | 0.119619 | 0.117541 | 0.00 |
Mar 08 2024 | 0.117881 | 0.000889 | 0.76% | 0.117327 | 0.121114 | 0.115983 | 0.00 |
Mar 07 2024 | 0.116992 | 0.00154 | 1.33% | 0.115776 | 0.119283 | 0.113312 | 0.00 |
Mar 06 2024 | 0.115452 | 0.008032 | 7.48% | 0.107791 | 0.118094 | 0.10616 | 0.00 |
Mar 05 2024 | 0.10742 | -0.002548 | -2.32% | 0.110031 | 0.115708 | 0.098234 | 0.00 |
Mar 04 2024 | 0.109968 | 0.004495 | 4.26% | 0.096244 | 0.110286 | 0.095938 | 0.00 |
Mar 03 2024 | 0.105473 | 0.001851 | 1.79% | 0.10358 | 0.10574 | 0.102127 | 0.00 |
Mar 02 2024 | 0.103622 | -0.000329 | -0.32% | 0.103926 | 0.104764 | 0.10299 | 0.00 |
Mar 01 2024 | 0.103951 | 0.002347 | 2.31% | 0.101221 | 0.10446 | 0.101221 | 0.00 |
Feb 29 2024 | 0.101604 | -0.000415 | -0.41% | 0.102811 | 0.106603 | 0.1002 | 0.00 |
Feb 28 2024 | 0.102019 | 0.00387 | 3.94% | 0.098253 | 0.105557 | 0.097886 | 0.00 |
Feb 27 2024 | 0.098148 | 0.001962 | 2.04% | 0.096244 | 0.099578 | 0.095938 | 0.00 |
Feb 26 2024 | 0.096186 | 0.001911 | 2.03% | 0.091154 | 0.096832 | 0.087191 | 0.00 |
Feb 25 2024 | 0.094275 | 0.00372 | 4.11% | 0.090629 | 0.094327 | 0.090404 | 0.00 |
Feb 24 2024 | 0.090555 | 0.002005 | 2.26% | 0.088479 | 0.09094 | 0.088029 | 0.00 |
Feb 23 2024 | 0.088551 | -0.001385 | -1.54% | 0.089888 | 0.090575 | 0.08803 | 0.00 |
Feb 22 2024 | 0.089936 | -0.000232 | -0.26% | 0.089635 | 0.091728 | 0.088063 | 0.00 |
Feb 21 2024 | 0.090168 | -0.001127 | -1.23% | 0.091154 | 0.091376 | 0.087191 | 0.00 |
Feb 20 2024 | 0.091295 | 0.002073 | 2.32% | 0.089209 | 0.09183 | 0.08715 | 0.00 |
Feb 19 2024 | 0.089222 | 0.00222 | 2.55% | 0.067078 | 0.090333 | 0.066482 | 0.00 |
Feb 18 2024 | 0.087003 | 0.002579 | 3.05% | 0.084373 | 0.087681 | 0.083786 | 0.00 |
Feb 17 2024 | 0.084424 | -0.000677 | -0.80% | 0.084868 | 0.084908 | 0.082487 | 0.00 |