Register to chat with like-minded investors on our interactive forums.
BCMC1UST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.000768 | -0.00000400 | -0.52% | 0.000772 | 0.000772 | 0.000768 | 4,601.00 |
| Jun 05 2024 | 0.000772 | 0.00001 | 1.31% | 0.000762 | 0.000772 | 0.000762 | 23,517.00 |
| Jun 04 2024 | 0.000762 | 0.00000200 | 0.26% | 0.00076 | 0.000766 | 0.000756 | 8,362.00 |
| Jun 03 2024 | 0.00076 | 0.00 | 0.00% | 0.00076 | 0.00076 | 0.00076 | 0.00 |
| Jun 02 2024 | 0.00076 | -0.000023 | -2.94% | 0.000783 | 0.000793 | 0.000754 | 5,313.00 |
| Jun 01 2024 | 0.000783 | 0.00000900 | 1.16% | 0.000774 | 0.000787 | 0.000774 | 7,677.00 |
| May 31 2024 | 0.000774 | -0.000015 | -1.90% | 0.000789 | 0.000789 | 0.000774 | 15,946.00 |
| May 30 2024 | 0.000789 | 0.000012 | 1.54% | 0.000777 | 0.000789 | 0.000777 | 32,433.00 |
| May 29 2024 | 0.000777 | 0.00 | 0.00% | 0.000777 | 0.000777 | 0.000777 | 0.00 |
| May 28 2024 | 0.000777 | -0.00000300 | -0.38% | 0.00078 | 0.00078 | 0.000777 | 5.00 |
| May 27 2024 | 0.00078 | 0.00000200 | 0.26% | 0.000778 | 0.000784 | 0.000774 | 20,922.00 |
| May 26 2024 | 0.000778 | 0.00001 | 1.30% | 0.000768 | 0.000778 | 0.000768 | 1,031.00 |
| May 25 2024 | 0.000768 | 0.00000300 | 0.39% | 0.000765 | 0.000772 | 0.000765 | 1,472.00 |
| May 24 2024 | 0.000765 | -0.00000700 | -0.91% | 0.000772 | 0.000775 | 0.000765 | 6,163.00 |
| May 23 2024 | 0.000772 | -0.00000600 | -0.77% | 0.000778 | 0.000778 | 0.00077 | 11,368.00 |
| May 22 2024 | 0.000778 | -0.00000600 | -0.77% | 0.000784 | 0.000784 | 0.000774 | 2,249.00 |
| May 21 2024 | 0.000784 | 0.000027 | 3.57% | 0.000757 | 0.000784 | 0.000757 | 7,305.00 |
| May 20 2024 | 0.000757 | -0.00000600 | -0.79% | 0.000759 | 0.000759 | 0.000757 | 18,911.00 |
| May 19 2024 | 0.000763 | -0.00000700 | -0.91% | 0.00077 | 0.000772 | 0.000684 | 12,674.00 |
| May 18 2024 | 0.00077 | -0.00000100 | -0.13% | 0.000771 | 0.00078 | 0.00077 | 2,523.00 |
| May 17 2024 | 0.000771 | -0.00000600 | -0.77% | 0.000777 | 0.000777 | 0.000767 | 3,187.00 |
| May 16 2024 | 0.000777 | 0.00000800 | 1.04% | 0.000769 | 0.000777 | 0.000765 | 4,360.00 |
| May 15 2024 | 0.000769 | 0.00000700 | 0.92% | 0.000762 | 0.000769 | 0.000759 | 2,618.00 |
| May 14 2024 | 0.000762 | -0.00000600 | -0.78% | 0.000768 | 0.000768 | 0.000762 | 5,684.00 |
| May 13 2024 | 0.000768 | -0.00000500 | -0.65% | 0.000773 | 0.000777 | 0.000767 | 19,410.00 |
| May 12 2024 | 0.000773 | 0.00000600 | 0.78% | 0.000767 | 0.000775 | 0.000767 | 6,699.00 |
| May 11 2024 | 0.000767 | -0.00000700 | -0.90% | 0.000774 | 0.000778 | 0.000767 | 3,780.00 |
| May 10 2024 | 0.000774 | -0.00000600 | -0.77% | 0.00078 | 0.000793 | 0.000774 | 3,554.00 |
| May 09 2024 | 0.00078 | 0.00 | 0.00% | 0.00078 | 0.000787 | 0.00078 | 3,611.00 |
| May 08 2024 | 0.00078 | -0.000013 | -1.64% | 0.000793 | 0.000793 | 0.00078 | 4,284.00 |
| May 07 2024 | 0.000793 | 0.00000100 | 0.13% | 0.000792 | 0.000793 | 0.000786 | 7,112.00 |
| May 06 2024 | 0.000792 | 0.00000500 | 0.64% | 0.000787 | 0.000796 | 0.000783 | 18,917.00 |
| May 05 2024 | 0.000787 | -0.00000300 | -0.38% | 0.00079 | 0.00079 | 0.000783 | 9,803.00 |
| May 04 2024 | 0.00079 | 0.000013 | 1.67% | 0.000777 | 0.00079 | 0.000777 | 6,543.00 |
| May 03 2024 | 0.000777 | -0.00000300 | -0.38% | 0.00078 | 0.000781 | 0.000774 | 5,531.00 |
| May 02 2024 | 0.00078 | 0.00000900 | 1.17% | 0.000771 | 0.000784 | 0.000771 | 12,566.00 |
| May 01 2024 | 0.000771 | 0.00000800 | 1.05% | 0.000763 | 0.000775 | 0.000763 | 20,243.00 |
| Apr 30 2024 | 0.000763 | 0.00000800 | 1.06% | 0.000755 | 0.000794 | 0.000755 | 16,293.00 |
| Apr 29 2024 | 0.000755 | -0.00000900 | -1.18% | 0.00146 | 0.001466 | 0.000755 | 34,655.00 |
| Apr 28 2024 | 0.000764 | -0.00001 | -1.29% | 0.000774 | 0.000774 | 0.000759 | 8,447.00 |
| Apr 27 2024 | 0.000774 | -0.00000800 | -1.02% | 0.000782 | 0.000782 | 0.000767 | 9,138.00 |
| Apr 26 2024 | 0.000782 | 0.000024 | 3.17% | 0.000759 | 0.000791 | 0.000759 | 14,237.00 |
| Apr 25 2024 | 0.000758 | -0.00002 | -2.57% | 0.000778 | 0.000782 | 0.000758 | 1,475.00 |
| Apr 24 2024 | 0.000778 | -0.000013 | -1.64% | 0.000791 | 0.000791 | 0.000778 | 1,656.00 |
| Apr 23 2024 | 0.000791 | 0.00001 | 1.28% | 0.000781 | 0.000791 | 0.000781 | 2,645.00 |
| Apr 22 2024 | 0.000781 | 0.00000600 | 0.77% | 0.000775 | 0.000785 | 0.000775 | 22,545.00 |
| Apr 21 2024 | 0.000775 | 0.00000600 | 0.78% | 0.000769 | 0.000779 | 0.000769 | 1,786.00 |
| Apr 20 2024 | 0.000769 | 0.00000900 | 1.18% | 0.00076 | 0.000896 | 0.00076 | 10,938.00 |
| Apr 19 2024 | 0.00076 | -0.000024 | -3.06% | 0.000784 | 0.000788 | 0.00076 | 10,931.00 |
| Apr 18 2024 | 0.000784 | -0.000022 | -2.73% | 0.000806 | 0.000806 | 0.000784 | 4,336.00 |
| Apr 17 2024 | 0.000806 | -0.00000500 | -0.62% | 0.000811 | 0.000815 | 0.000802 | 9,071.00 |
| Apr 16 2024 | 0.000811 | -0.000016 | -1.93% | 0.000827 | 0.000827 | 0.000811 | 8,578.00 |
| Apr 15 2024 | 0.000827 | -0.00000700 | -0.84% | 0.00083 | 0.00084 | 0.000823 | 26,327.00 |
| Apr 14 2024 | 0.000834 | -0.000031 | -3.58% | 0.000865 | 0.000865 | 0.00083 | 18,539.00 |
| Apr 13 2024 | 0.000865 | -0.000058 | -6.28% | 0.000923 | 0.000923 | 0.000865 | 12,361.00 |
| Apr 12 2024 | 0.000923 | -0.000013 | -1.39% | 0.000936 | 0.000941 | 0.000919 | 5,858.00 |
| Apr 11 2024 | 0.000936 | -0.000014 | -1.47% | 0.00095 | 0.000958 | 0.000936 | 12,543.00 |
| Apr 10 2024 | 0.00095 | -0.00007 | -6.86% | 0.00102 | 0.00102 | 0.000818 | 17,221.00 |
| Apr 09 2024 | 0.00102 | -0.000013 | -1.26% | 0.001033 | 0.001044 | 0.00102 | 10,759.00 |
| Apr 08 2024 | 0.001033 | -0.000016 | -1.53% | 0.001049 | 0.001061 | 0.001016 | 39,482.00 |
| Apr 07 2024 | 0.001049 | -0.000012 | -1.13% | 0.001061 | 0.001061 | 0.001044 | 15,588.00 |
| Apr 06 2024 | 0.001061 | 0.00000900 | 0.86% | 0.001052 | 0.001061 | 0.001048 | 10,585.00 |
| Apr 05 2024 | 0.001052 | -0.00000400 | -0.38% | 0.001056 | 0.001061 | 0.001052 | 7,124.00 |
| Apr 04 2024 | 0.001056 | -0.000013 | -1.22% | 0.001069 | 0.001069 | 0.001056 | 14,731.00 |
| Apr 03 2024 | 0.001069 | 0.000017 | 1.62% | 0.001052 | 0.001069 | 0.001048 | 7,020.00 |
| Apr 02 2024 | 0.001052 | -0.00000400 | -0.38% | 0.001056 | 0.001058 | 0.001046 | 20,821.00 |
| Apr 01 2024 | 0.001056 | -0.000025 | -2.31% | 0.001081 | 0.001081 | 0.001056 | 36,733.00 |
| Mar 31 2024 | 0.001081 | -0.00000700 | -0.64% | 0.001088 | 0.001088 | 0.001046 | 20,398.00 |
| Mar 30 2024 | 0.001088 | -0.000011 | -1.00% | 0.001099 | 0.001157 | 0.001083 | 19,599.00 |
| Mar 29 2024 | 0.001099 | 0.00000900 | 0.83% | 0.00109 | 0.001108 | 0.001088 | 22,759.00 |
| Mar 28 2024 | 0.00109 | -0.000048 | -4.22% | 0.001138 | 0.001138 | 0.001084 | 19,558.00 |
| Mar 27 2024 | 0.001138 | -0.000028 | -2.40% | 0.001166 | 0.00117 | 0.0011 | 25,675.00 |
| Mar 26 2024 | 0.001166 | -0.000017 | -1.44% | 0.001183 | 0.001183 | 0.001164 | 17,488.00 |
| Mar 25 2024 | 0.001183 | 0.000036 | 3.14% | 0.001147 | 0.00119 | 0.001141 | 45,670.00 |
| Mar 24 2024 | 0.001147 | -0.00000800 | -0.69% | 0.001155 | 0.001155 | 0.001132 | 35,267.00 |
| Mar 23 2024 | 0.001155 | 0.000027 | 2.39% | 0.001128 | 0.001155 | 0.001128 | 23,491.00 |
| Mar 22 2024 | 0.001128 | 0.000019 | 1.71% | 0.001109 | 0.001134 | 0.001109 | 21,430.00 |
| Mar 21 2024 | 0.001109 | 0.000013 | 1.19% | 0.001096 | 0.001109 | 0.001091 | 22,260.00 |
| Mar 20 2024 | 0.001096 | 0.00000600 | 0.55% | 0.00109 | 0.001096 | 0.001078 | 21,976.00 |
| Mar 19 2024 | 0.00109 | -0.000021 | -1.89% | 0.001111 | 0.001111 | 0.00109 | 21,596.00 |
| Mar 18 2024 | 0.001111 | -0.00000200 | -0.18% | 0.001113 | 0.001121 | 0.001111 | 40,147.00 |
| Mar 17 2024 | 0.001113 | -0.000037 | -3.22% | 0.00115 | 0.00115 | 0.001104 | 21,825.00 |
| Mar 16 2024 | 0.00115 | 0.00000900 | 0.79% | 0.001141 | 0.001164 | 0.001141 | 21,500.00 |
| Mar 15 2024 | 0.001141 | -0.00003 | -2.56% | 0.001171 | 0.001171 | 0.001141 | 42,584.00 |
| Mar 14 2024 | 0.001171 | -0.000036 | -2.98% | 0.001207 | 0.001207 | 0.001171 | 13,116.00 |
| Mar 13 2024 | 0.001207 | -0.000039 | -3.13% | 0.001246 | 0.001246 | 0.001207 | 8,306.00 |
| Mar 12 2024 | 0.001246 | 0.00002 | 1.63% | 0.001226 | 0.001255 | 0.001226 | 28,116.00 |
| Mar 11 2024 | 0.001226 | -0.000011 | -0.89% | 0.001237 | 0.001237 | 0.001221 | 25,086.00 |
| Mar 10 2024 | 0.001237 | -0.000025 | -1.98% | 0.001262 | 0.001276 | 0.0012 | 12,482.00 |
| Mar 09 2024 | 0.001262 | 0.000012 | 0.96% | 0.00125 | 0.001262 | 0.00125 | 6,123.00 |
