BCMC1USD

BeforeCoinMarketCap Historical Data

Name Symbol Market Market Cap ($) Algorithm
BeforeCoinMarketCap BCMC1USD Crypto 0 Not Mineable
  Change % Change Current Price Bid Offer
0.000076 10.59% 0.000792
Open High Low Prev. Close 52 Week Range
0.000716 0.000805 0.000713 0.000716 0.000655 - 0.011283
Exchange Time Size Trade Price Currency
LATK 23:19:42 1.00 0.0008 USD
Price x Volume Volume Base Symbol Related Pairs
0.004593 6.00 BCMC1

BCMC1USD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0006970.0009560.000672137,330.050.00009513.71%
1 Month0.0013970.0015910.000655147,769.52-0.000605-43.31%
3 Months0.0060370.0064440.000655143,353.48-0.005245-86.88%
6 Months0.0108440.0112830.000655148,442.64-0.010052-92.70%
1 Year0.0108440.0112830.000655148,442.64-0.010052-92.70%
3 Years0.0108440.0112830.000655148,442.64-0.010052-92.70%
5 Years0.0108440.0112830.000655148,442.64-0.010052-92.70%

BCMC1USD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2022 0.000717 -0.000116 -13.93% 0.000833 0.000956 0.000712 138,552.00
Aug 13 2022 0.000833 0.00011 15.20% 0.000724 0.000884 0.000711 104,570.00
Aug 12 2022 0.000723 0.000026 3.73% 0.000697 0.000908 0.00069 100,470.00
Aug 11 2022 0.000697 0.000012 1.75% 0.000686 0.000878 0.000672 264,071.00
Aug 10 2022 0.000684 -0.000013 -1.86% 0.000696 0.000831 0.00068 134,453.00
Aug 09 2022 0.000697 0.00000600 0.87% 0.000693 0.000796 0.000674 109,731.00
Aug 08 2022 0.000692 -0.00000500 -0.72% 0.000697 0.000812 0.000673 109,463.00
Aug 07 2022 0.000697 0.00000100 0.14% 0.000693 0.000945 0.000677 72,878.00
Aug 06 2022 0.000695 0.00000800 1.16% 0.000694 0.000823 0.000676 94,352.00
Aug 05 2022 0.000687 -0.00000600 -0.87% 0.000692 0.000936 0.000683 131,239.00
Aug 04 2022 0.000693 -0.00000300 -0.43% 0.000696 0.000841 0.000683 331,493.00
Aug 03 2022 0.000696 0.00000600 0.87% 0.000684 0.000967 0.000658 147,717.00
Aug 02 2022 0.000691 -0.00027 -28.10% 0.000965 0.001044 0.000678 92,830.00
Aug 01 2022 0.000961 0.000152 18.83% 0.000816 0.00109 0.000788 364.00
Jul 31 2022 0.000809 -0.00000500 -0.61% 0.000815 0.00097 0.00078 164,041.00
Jul 30 2022 0.000814 0.000011 1.37% 0.000794 0.001058 0.000764 190,998.00
Jul 29 2022 0.000803 0.000061 8.22% 0.000742 0.001041 0.000687 160,583.00
Jul 28 2022 0.000742 -0.000077 -9.41% 0.000816 0.00109 0.000677 206,731.00
Jul 27 2022 0.000818 -0.000074 -8.29% 0.000898 0.001061 0.000765 321,065.00
Jul 26 2022 0.000893 0.000102 12.96% 0.000777 0.001043 0.000752 351,726.00
Jul 25 2022 0.00079 -0.000011 -1.37% 0.000801 0.00108 0.000759 1,708.00
Jul 24 2022 0.000801 0.000042 5.53% 0.000801 0.000874 0.00077 172,940.00
Jul 23 2022 0.000759 -0.000038 -4.76% 0.000799 0.000861 0.000655 187,794.00
Jul 22 2022 0.000798 -0.000493 -38.20% 0.001292 0.001325 0.000768 103,688.00
Jul 21 2022 0.001291 0.000034 2.71% 0.001254 0.001316 0.001204 0.00
Jul 20 2022 0.001257 -0.00000400 -0.32% 0.001261 0.001328 0.001227 0.00
Jul 19 2022 0.001261 -0.000023 -1.79% 0.001282 0.001325 0.001228 0.00
Jul 18 2022 0.001284 -0.000118 -8.42% 0.001397 0.001591 0.001193 774.00
Jul 17 2022 0.001402 0.000018 1.30% 0.001397 0.001444 0.001359 65,639.00
Jul 16 2022 0.001384 -0.000111 -7.43% 0.001484 0.001602 0.001355 115,196.00
Jul 15 2022 0.001495 -0.000295 -16.48% 0.001788 0.001919 0.001487 1,342.00
See More Historical Prices »


Your Recent History
COIN
BCMC1USD
BeforeCoin..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now