BCDUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 0.06503 | 0.00363 | 5.91% | 0.06206 | 0.069 | 0.062 | 297,073.00 |
Jul 18 2024 | 0.0614 | 0.00029 | 0.47% | 0.06111 | 0.06228 | 0.0582 | 281,494.00 |
Jul 17 2024 | 0.06111 | -0.00318 | -4.95% | 0.06429 | 0.0748 | 0.05801 | 538,184.00 |
Jul 16 2024 | 0.06429 | 0.00109 | 1.72% | 0.0632 | 0.06463 | 0.061 | 368,136.00 |
Jul 15 2024 | 0.0632 | 0.00519 | 8.95% | 0.05766 | 0.06726 | 0.05722 | 584,756.00 |
Jul 14 2024 | 0.05801 | 0.00178 | 3.17% | 0.05623 | 0.05949 | 0.05507 | 277,217.00 |
Jul 13 2024 | 0.05623 | -0.00125 | -2.17% | 0.05748 | 0.05883 | 0.05619 | 112,593.00 |
Jul 12 2024 | 0.05748 | 0.00114 | 2.02% | 0.05634 | 0.05803 | 0.05607 | 230,612.00 |
Jul 11 2024 | 0.05634 | -0.00073 | -1.28% | 0.05707 | 0.0579 | 0.05501 | 281,687.00 |
Jul 10 2024 | 0.05707 | -0.00244 | -4.10% | 0.05951 | 0.118731 | 0.056 | 271,385.00 |
Jul 09 2024 | 0.05951 | 0.0059 | 11.01% | 0.05372 | 0.05999 | 0.05204 | 310,673.00 |
Jul 08 2024 | 0.05361 | 0.0024 | 4.69% | 0.05138 | 0.05946 | 0.050 | 552,756.00 |
Jul 07 2024 | 0.05121 | -0.00135 | -2.57% | 0.05328 | 0.05402 | 0.05035 | 559,434.00 |
Jul 06 2024 | 0.05256 | 0.00122 | 2.38% | 0.05134 | 0.119278 | 0.05106 | 434,256.00 |
Jul 05 2024 | 0.05134 | -0.0044 | -7.89% | 0.05574 | 0.0567 | 0.05061 | 590,833.00 |
Jul 04 2024 | 0.05574 | -0.00547 | -8.94% | 0.06121 | 0.119405 | 0.05545 | 333,935.00 |
Jul 03 2024 | 0.06121 | 0.00 | 0.00% | 0.06117 | 0.06433 | 0.059 | 291,336.00 |
Jul 02 2024 | 0.06121 | 0.00001 | 0.02% | 0.0612 | 0.06444 | 0.05984 | 296,290.00 |
Jul 01 2024 | 0.0612 | -0.00064 | -1.03% | 0.06034 | 0.119223 | 0.06007 | 433,328.00 |
Jun 30 2024 | 0.06184 | 0.00122 | 2.01% | 0.06062 | 0.064 | 0.05985 | 541,496.00 |
Jun 29 2024 | 0.06062 | 0.00044 | 0.73% | 0.06018 | 0.06088 | 0.06009 | 236,752.00 |
Jun 28 2024 | 0.06018 | -0.00091 | -1.49% | 0.06109 | 0.06212 | 0.05947 | 269,068.00 |
Jun 27 2024 | 0.06109 | -0.00059 | -0.96% | 0.06168 | 0.06248 | 0.06023 | 246,419.00 |
Jun 26 2024 | 0.06168 | -0.00178 | -2.80% | 0.063 | 0.06928 | 0.055 | 682,380.00 |
Jun 25 2024 | 0.06346 | 0.001 | 1.60% | 0.06246 | 0.119506 | 0.05803 | 342,445.00 |
Jun 24 2024 | 0.06246 | 0.00027 | 0.43% | 0.06219 | 0.11943 | 0.05911 | 252,828.00 |
Jun 23 2024 | 0.06219 | 0.00155 | 2.56% | 0.06064 | 0.06283 | 0.05869 | 281,661.00 |
Jun 22 2024 | 0.06064 | -0.00387 | -6.00% | 0.06451 | 0.06679 | 0.05964 | 255,104.00 |
Jun 21 2024 | 0.06451 | 0.00229 | 3.68% | 0.06222 | 0.06518 | 0.061 | 255,717.00 |
Jun 20 2024 | 0.06222 | 0.00354 | 6.03% | 0.05868 | 0.06272 | 0.05863 | 317,573.00 |
Jun 19 2024 | 0.05868 | -0.00167 | -2.77% | 0.06035 | 0.06151 | 0.05674 | 515,160.00 |
Jun 18 2024 | 0.06035 | -0.00518 | -7.90% | 0.06553 | 0.120286 | 0.0592 | 403,403.00 |
Jun 17 2024 | 0.06553 | -0.00052 | -0.79% | 0.0664 | 0.06807 | 0.0632 | 723,471.00 |
Jun 16 2024 | 0.06605 | -0.00119 | -1.77% | 0.06724 | 0.12005 | 0.0632 | 307,100.00 |
Jun 15 2024 | 0.06724 | -0.00276 | -3.94% | 0.070 | 0.12974 | 0.065 | 293,273.00 |
Jun 14 2024 | 0.070 | 0.00301 | 4.49% | 0.06699 | 0.130103 | 0.06471 | 945,569.00 |
Jun 13 2024 | 0.06699 | 0.00002 | 0.03% | 0.06697 | 0.139364 | 0.06019 | 520,847.00 |
Jun 12 2024 | 0.06697 | 0.00564 | 9.20% | 0.06133 | 0.165 | 0.0517 | 1,324,852.00 |
Jun 11 2024 | 0.06133 | -0.00583 | -8.68% | 0.06716 | 0.168927 | 0.06063 | 470,056.00 |
Jun 10 2024 | 0.06716 | 0.00128 | 1.94% | 0.06619 | 0.171646 | 0.0633 | 575,883.00 |
Jun 09 2024 | 0.06588 | 0.00074 | 1.14% | 0.06514 | 0.172 | 0.06474 | 280,266.00 |
Jun 08 2024 | 0.06514 | -0.00249 | -3.68% | 0.06763 | 0.0718 | 0.06355 | 513,127.00 |
Jun 07 2024 | 0.06763 | -0.00211 | -3.03% | 0.06974 | 0.175271 | 0.06409 | 700,470.00 |
Jun 06 2024 | 0.06974 | -0.00185 | -2.58% | 0.07159 | 0.07159 | 0.06381 | 415,570.00 |
Jun 05 2024 | 0.07159 | 0.00044 | 0.62% | 0.07185 | 0.07277 | 0.06654 | 587,068.00 |
Jun 04 2024 | 0.07115 | 0.00017 | 0.24% | 0.07098 | 0.0719 | 0.06903 | 287,552.00 |
Jun 03 2024 | 0.07098 | 0.00148 | 2.13% | 0.06949 | 0.07358 | 0.0678 | 1,170,095.00 |
Jun 02 2024 | 0.0695 | 0.00082 | 1.19% | 0.06868 | 0.175 | 0.067 | 318,398.00 |
Jun 01 2024 | 0.06868 | -0.00014 | -0.20% | 0.0688 | 0.175 | 0.06783 | 229,549.00 |
May 31 2024 | 0.06882 | -0.00197 | -2.78% | 0.07079 | 0.07171 | 0.06757 | 348,842.00 |
May 30 2024 | 0.07079 | -0.00003 | -0.04% | 0.07059 | 0.07172 | 0.070 | 322,010.00 |
May 29 2024 | 0.07082 | -0.00043 | -0.60% | 0.07125 | 0.07355 | 0.06813 | 427,218.00 |
May 28 2024 | 0.07125 | -0.00181 | -2.48% | 0.07306 | 0.07333 | 0.06701 | 396,779.00 |
May 27 2024 | 0.07306 | 0.0016 | 2.24% | 0.07382 | 0.07686 | 0.07023 | 533,390.00 |
May 26 2024 | 0.07146 | -0.00454 | -5.97% | 0.076 | 0.07673 | 0.06988 | 258,066.00 |
May 25 2024 | 0.076 | -0.00548 | -6.73% | 0.08148 | 0.183789 | 0.070 | 406,305.00 |
May 24 2024 | 0.08148 | 0.00674 | 9.02% | 0.07474 | 0.189951 | 0.07457 | 291,674.00 |
May 23 2024 | 0.07474 | -0.00079 | -1.05% | 0.07553 | 0.07601 | 0.07332 | 302,943.00 |
May 22 2024 | 0.07553 | -0.00395 | -4.97% | 0.07907 | 0.08799 | 0.06961 | 572,834.00 |
May 21 2024 | 0.07948 | -0.00169 | -2.08% | 0.08117 | 0.08507 | 0.0765 | 505,278.00 |
May 20 2024 | 0.08117 | 0.00322 | 4.13% | 0.07847 | 0.08667 | 0.0748 | 501,698.00 |
May 19 2024 | 0.07795 | 0.00105 | 1.37% | 0.0769 | 0.08198 | 0.07498 | 240,467.00 |
May 18 2024 | 0.0769 | 0.00053 | 0.69% | 0.07637 | 0.214056 | 0.0754 | 203,009.00 |
May 17 2024 | 0.07637 | 0.00313 | 4.27% | 0.07324 | 0.08793 | 0.07099 | 399,973.00 |
May 16 2024 | 0.07324 | -0.00815 | -10.01% | 0.08139 | 0.0825 | 0.07213 | 281,315.00 |
May 15 2024 | 0.08139 | 0.00314 | 4.01% | 0.07825 | 0.214781 | 0.0726 | 327,824.00 |
May 14 2024 | 0.07825 | -0.00176 | -2.20% | 0.08001 | 0.216583 | 0.0771 | 220,394.00 |
May 13 2024 | 0.08001 | -0.00361 | -4.32% | 0.08266 | 0.08514 | 0.0784 | 516,196.00 |
May 12 2024 | 0.08362 | 0.00076 | 0.92% | 0.08286 | 0.216592 | 0.08251 | 250,136.00 |
May 11 2024 | 0.08286 | -0.00047 | -0.56% | 0.08333 | 0.216592 | 0.08106 | 246,725.00 |
May 10 2024 | 0.08333 | -0.01498 | -15.24% | 0.09831 | 0.10231 | 0.08189 | 678,497.00 |
May 09 2024 | 0.09831 | -0.00119 | -1.20% | 0.0995 | 0.0995 | 0.09673 | 194,150.00 |
May 08 2024 | 0.0995 | -0.01255 | -11.20% | 0.11205 | 0.216583 | 0.09705 | 232,501.00 |
May 07 2024 | 0.11205 | 0.00589 | 5.55% | 0.10616 | 0.11389 | 0.09837 | 258,692.00 |
May 06 2024 | 0.10616 | -0.00381 | -3.46% | 0.11029 | 0.1137 | 0.098 | 392,123.00 |
May 05 2024 | 0.10997 | -0.00134 | -1.20% | 0.11139 | 0.218 | 0.10898 | 173,534.00 |
May 04 2024 | 0.11131 | 0.00286 | 2.64% | 0.10958 | 0.159025 | 0.10868 | 147,424.00 |
May 03 2024 | 0.10845 | -0.00057 | -0.52% | 0.10878 | 0.11201 | 0.10261 | 252,062.00 |
May 02 2024 | 0.10902 | 0.00147 | 1.37% | 0.10797 | 0.112 | 0.10559 | 153,923.00 |
May 01 2024 | 0.10755 | 0.00765 | 7.66% | 0.0999 | 0.11017 | 0.09704 | 254,752.00 |
Apr 30 2024 | 0.0999 | -0.00326 | -3.16% | 0.1075 | 0.11202 | 0.09722 | 192,768.00 |
Apr 29 2024 | 0.10316 | -0.00663 | -6.04% | 0.06034 | 0.158415 | 0.06007 | 528,128.00 |
Apr 28 2024 | 0.10979 | 0.00069 | 0.63% | 0.1091 | 0.11017 | 0.10794 | 133,603.00 |
Apr 27 2024 | 0.1091 | 0.01032 | 10.45% | 0.09878 | 0.160 | 0.098 | 294,451.00 |
Apr 26 2024 | 0.09878 | -0.00004 | -0.04% | 0.09882 | 0.175089 | 0.09705 | 204,245.00 |
Apr 25 2024 | 0.09882 | -0.00086 | -0.86% | 0.10004 | 0.10094 | 0.09778 | 164,585.00 |
Apr 24 2024 | 0.09968 | -0.00317 | -3.08% | 0.10285 | 0.175965 | 0.09705 | 170,894.00 |
Apr 23 2024 | 0.10285 | -0.00357 | -3.35% | 0.10642 | 0.175965 | 0.10166 | 222,619.00 |
Apr 22 2024 | 0.10642 | -0.00025 | -0.23% | 0.162486 | 0.162486 | 0.10296 | 412,555.00 |
Apr 21 2024 | 0.10667 | -0.00099 | -0.92% | 0.10766 | 0.11401 | 0.106 | 165,488.00 |
Apr 20 2024 | 0.10766 | 0.0021 | 1.99% | 0.10595 | 0.11459 | 0.10125 | 187,791.00 |