ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,071.63
      0.02%
      US Tech 100
      16,867.60
      -0.80%
      Dow Jones
      38,460.92
      -0.11%
      Brent Oil
      87.265
      0.05%
      Bitcoin
      64,223.78
      -0.09%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. BeforeCoinMarketCap (Cryptocurrency:BCMC1USD)

      6. BeforeCoinMarketCap (Cryptocurrency:BCMC1USD) Historical

      BCMC1USD BeforeCoinMarketCap

      0.001137
      0.00000705 (0.62%)
      20:02:15 - Realtime Data

      BCMC1USD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 24 2024 0.001129 -0.00003 -2.59% 0.00116 0.001185 0.001117 0.00
      Apr 23 2024 0.001159 0.00000600 0.52% 0.001152 0.001175 0.001136 0.00
      Apr 22 2024 0.001152 0.000019 1.68% 0.001102 0.001163 0.001034 144,421.00
      Apr 21 2024 0.001133 -0.00000100 -0.09% 0.001134 0.001151 0.001123 0.00
      Apr 20 2024 0.001135 0.00003 2.72% 0.0011 0.001142 0.001088 0.00
      Apr 19 2024 0.001105 0.00000051 0.05% 0.001102 0.001124 0.001034 0.00
      Apr 18 2024 0.001104 0.00003 2.79% 0.001076 0.001114 0.001065 0.00
      Apr 17 2024 0.001074 -0.000037 -3.33% 0.00111 0.001123 0.001053 0.00
      Apr 16 2024 0.001111 -0.00000600 -0.54% 0.001115 0.001125 0.00108 0.00
      Apr 15 2024 0.001117 -0.000021 -1.85% 0.001133 0.001178 0.001094 144,421.00
      Apr 14 2024 0.001138 0.000048 4.40% 0.001083 0.001142 0.001049 0.00
      Apr 13 2024 0.00109 -0.000077 -6.59% 0.001162 0.001188 0.00104 0.00
      Apr 12 2024 0.001168 -0.000095 -7.52% 0.001261 0.001279 0.001127 0.00
      Apr 11 2024 0.001263 -0.000012 -0.94% 0.001273 0.001302 0.001252 0.00
      Apr 10 2024 0.001274 0.000011 0.87% 0.001262 0.001281 0.00123 0.00
      Apr 09 2024 0.001263 -0.000067 -5.04% 0.001331 0.001341 0.001247 0.00
      Apr 08 2024 0.00133 0.000086 6.91% 0.001199 0.001341 0.00116 144,421.00
      Apr 07 2024 0.001244 0.000033 2.73% 0.001208 0.001245 0.001205 0.00
      Apr 06 2024 0.001211 0.000013 1.09% 0.001193 0.001222 0.001193 0.00
      Apr 05 2024 0.001197 -0.00000085 -0.07% 0.001199 0.001205 0.00116 0.00
      Apr 04 2024 0.001198 0.00000300 0.25% 0.00119 0.00124 0.001172 0.00
      Apr 03 2024 0.001195 0.000015 1.27% 0.001183 0.001212 0.001155 0.00
      Apr 02 2024 0.00118 -0.000085 -6.72% 0.001262 0.001262 0.001159 0.00
      Apr 01 2024 0.001265 -0.000046 -3.51% 0.001312 0.001312 0.001232 144,421.00
      Mar 31 2024 0.001311 0.000048 3.80% 0.001263 0.001315 0.001263 0.00
      Mar 30 2024 0.001263 -0.00000300 -0.24% 0.001264 0.001284 0.001256 0.00
      Mar 29 2024 0.001266 -0.000017 -1.32% 0.001282 0.001289 0.001251 0.00
      Mar 28 2024 0.001283 0.000025 1.99% 0.00126 0.0013 0.001248 0.00
      Mar 27 2024 0.001258 -0.000033 -2.56% 0.001291 0.001319 0.001247 0.00
      Mar 26 2024 0.001291 0.00000200 0.16% 0.00129 0.001323 0.001278 0.00
      Mar 25 2024 0.001289 0.000045 3.62% 0.001263 0.001314 0.001236 144,421.00
      Mar 24 2024 0.001244 0.000037 3.06% 0.001205 0.001249 0.001189 0.00
      Mar 23 2024 0.001208 0.000013 1.09% 0.001198 0.001232 0.001178 0.00
      Mar 22 2024 0.001194 -0.000063 -5.01% 0.001259 0.001275 0.001172 0.00
      Mar 21 2024 0.001257 -0.00000900 -0.71% 0.001263 0.00129 0.001228 0.00
      Mar 20 2024 0.001266 0.000124 10.85% 0.001137 0.001272 0.001103 0.00
      Mar 19 2024 0.001142 -0.000127 -10.01% 0.001267 0.001273 0.001136 0.00
      Mar 18 2024 0.001269 -0.000039 -2.98% 0.001466 0.001473 0.001248 144,421.00
      Mar 17 2024 0.001308 0.000041 3.24% 0.001278 0.001323 0.001232 0.00
      Mar 16 2024 0.001267 -0.00008 -5.94% 0.001349 0.00136 0.001254 0.00
      Mar 15 2024 0.001347 -0.000052 -3.72% 0.001466 0.001473 0.001292 144,421.00
      Mar 14 2024 0.001398 -0.000044 -3.05% 0.001441 0.001444 0.00134 0.00
      Mar 13 2024 0.001442 0.000012 0.84% 0.001432 0.001468 0.001419 0.00
      Mar 12 2024 0.00143 -0.000035 -2.39% 0.001466 0.001473 0.001387 0.00
      Mar 11 2024 0.001465 0.000066 4.72% 0.001376 0.001472 0.001362 144,421.00
      Mar 10 2024 0.001399 -0.000012 -0.85% 0.001408 0.001429 0.00137 0.00
      Mar 09 2024 0.00141 0.00000900 0.64% 0.001401 0.001422 0.001397 0.00
      Mar 08 2024 0.001401 0.000011 0.79% 0.001395 0.00144 0.001379 0.00
      Mar 07 2024 0.001391 0.000018 1.31% 0.001376 0.001418 0.001347 0.00
      Mar 06 2024 0.001373 0.000095 7.44% 0.001282 0.001404 0.001262 0.00
      Mar 05 2024 0.001277 -0.00003 -2.29% 0.001308 0.001376 0.001168 0.00
      Mar 04 2024 0.001307 0.000053 4.23% 0.001222 0.001311 0.001219 144,421.00
      Mar 03 2024 0.001254 0.000022 1.79% 0.001231 0.001257 0.001214 0.00
      Mar 02 2024 0.001232 -0.00000400 -0.32% 0.001236 0.001246 0.001224 0.00
      Mar 01 2024 0.001236 0.000028 2.32% 0.001203 0.001242 0.001203 0.00
      Feb 29 2024 0.001208 -0.00000500 -0.41% 0.001222 0.001267 0.001191 0.00
      Feb 28 2024 0.001213 0.000046 3.94% 0.001168 0.001255 0.001164 0.00
      Feb 27 2024 0.001167 0.000023 2.01% 0.001144 0.001184 0.001141 0.00
      Feb 26 2024 0.001144 0.000023 2.05% 0.001084 0.001151 0.001037 144,421.00
      Feb 25 2024 0.001121 0.000044 4.09% 0.001077 0.001121 0.001075 0.00
      Feb 24 2024 0.001077 0.000024 2.28% 0.001052 0.001081 0.001047 0.00
      Feb 23 2024 0.001053 -0.000016 -1.50% 0.001069 0.001077 0.001047 0.00
      Feb 22 2024 0.001069 -0.00000300 -0.28% 0.001066 0.001091 0.001047 0.00
      Feb 21 2024 0.001072 -0.000013 -1.20% 0.001084 0.001086 0.001037 0.00
      Feb 20 2024 0.001085 0.000025 2.36% 0.001061 0.001092 0.001036 0.00
      Feb 19 2024 0.001061 0.000026 2.51% 0.000872 0.001074 0.000871 144,421.00
      Feb 18 2024 0.001034 0.000031 3.09% 0.001003 0.001042 0.000996 0.00
      Feb 17 2024 0.001004 -0.00000800 -0.79% 0.001009 0.001009 0.000981 0.00
      Feb 16 2024 0.001012 -0.00000600 -0.59% 0.001018 0.001029 0.000994 0.00
      Feb 15 2024 0.001018 0.000015 1.50% 0.001 0.001032 0.000996 0.00
      Feb 14 2024 0.001003 0.000052 5.47% 0.00095 0.001003 0.000943 0.00
      Feb 13 2024 0.00095 -0.00000600 -0.63% 0.000961 0.000967 0.000933 0.00
      Feb 12 2024 0.000956 0.000054 5.99% 0.000872 0.000959 0.000871 144,421.00
      Feb 11 2024 0.000902 0.00000200 0.22% 0.000899 0.000914 0.000898 0.00
      Feb 10 2024 0.0009 0.00000400 0.45% 0.000897 0.000906 0.000891 0.00
      Feb 09 2024 0.000896 0.000024 2.75% 0.000872 0.000908 0.000871 0.00
      Feb 08 2024 0.000872 -0.00000100 -0.11% 0.000873 0.000886 0.00087 0.00
      Feb 07 2024 0.000873 0.000018 2.11% 0.000855 0.00088 0.000847 0.00
      Feb 06 2024 0.000855 0.000027 3.26% 0.000827 0.00086 0.000827 0.00
      Feb 05 2024 0.000828 0.00000300 0.36% 0.000797 0.000839 0.00079 144,421.00
      Feb 04 2024 0.000824 -0.00000100 -0.12% 0.000826 0.000831 0.000817 0.00
      Feb 03 2024 0.000826 -0.00000500 -0.60% 0.00083 0.000838 0.000825 0.00
      Feb 02 2024 0.00083 0.00000200 0.24% 0.000828 0.000836 0.000822 0.00
      Feb 01 2024 0.000829 0.00000600 0.73% 0.000823 0.000832 0.000808 0.00
      Jan 31 2024 0.000823 -0.00002 -2.37% 0.000845 0.000846 0.000816 0.00
      Jan 30 2024 0.000843 0.00001 1.20% 0.000832 0.000859 0.000827 0.00
      Jan 29 2024 0.000833 0.00002 2.46% 0.000797 0.000835 0.00079 144,421.00
      Jan 28 2024 0.000813 -0.00000300 -0.37% 0.000816 0.00083 0.000808 0.00
      Jan 27 2024 0.000816 0.00000014 0.02% 0.000817 0.000821 0.000811 0.00
      Jan 26 2024 0.000816 0.000017 2.13% 0.000797 0.000821 0.00079 0.00

      Your Recent History

      COIN
      BCMC1USD
      BeforeCoinMarketCap
      Delayed Upgrade Clock