Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BCNTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 0.004354 | -0.000132 | -2.94% | 0.004448 | 0.004536 | 0.004135 | 0.00 |
| Jul 04 2024 | 0.004486 | -0.000324 | -6.74% | 0.004815 | 0.004832 | 0.004464 | 0.00 |
| Jul 03 2024 | 0.00481 | -0.000178 | -3.57% | 0.00499 | 0.005001 | 0.004745 | 0.00 |
| Jul 02 2024 | 0.004988 | -0.000031 | -0.62% | 0.005017 | 0.005051 | 0.004962 | 0.00 |
| Jul 01 2024 | 0.005019 | 0.00000400 | 0.08% | 0.005122 | 0.005122 | 0.004997 | 0.00 |
| Jun 30 2024 | 0.005016 | 0.000093 | 1.89% | 0.004926 | 0.005042 | 0.004892 | 0.00 |
| Jun 29 2024 | 0.004923 | -0.00000400 | -0.08% | 0.004927 | 0.004967 | 0.004916 | 0.00 |
| Jun 28 2024 | 0.004927 | -0.0001 | -1.99% | 0.005035 | 0.005083 | 0.00491 | 0.00 |
| Jun 27 2024 | 0.005027 | 0.000112 | 2.27% | 0.004918 | 0.005064 | 0.00491 | 0.00 |
| Jun 26 2024 | 0.004915 | -0.00004 | -0.81% | 0.004953 | 0.004986 | 0.004856 | 0.00 |
| Jun 25 2024 | 0.004955 | 0.00006 | 1.23% | 0.0049 | 0.005001 | 0.00487 | 0.00 |
| Jun 24 2024 | 0.004896 | -0.000096 | -1.92% | 0.004991 | 0.005008 | 0.004729 | 0.00 |
| Jun 23 2024 | 0.004992 | -0.000109 | -2.14% | 0.005101 | 0.005136 | 0.004978 | 0.00 |
| Jun 22 2024 | 0.005101 | -0.000034 | -0.66% | 0.005139 | 0.005139 | 0.005076 | 0.00 |
| Jun 21 2024 | 0.005135 | 0.00000700 | 0.14% | 0.005126 | 0.005177 | 0.005031 | 0.00 |
| Jun 20 2024 | 0.005129 | -0.000057 | -1.10% | 0.005187 | 0.005279 | 0.005089 | 0.00 |
| Jun 19 2024 | 0.005186 | 0.000108 | 2.12% | 0.005081 | 0.005234 | 0.005059 | 0.00 |
| Jun 18 2024 | 0.005079 | -0.000037 | -0.72% | 0.00513 | 0.00513 | 0.004929 | 0.00 |
| Jun 17 2024 | 0.005116 | -0.000169 | -3.20% | 0.0052 | 0.005219 | 0.005069 | 0.00 |
| Jun 16 2024 | 0.005285 | 0.00008 | 1.54% | 0.005201 | 0.005329 | 0.005169 | 0.00 |
| Jun 15 2024 | 0.005205 | 0.000125 | 2.45% | 0.00508 | 0.005241 | 0.00507 | 0.00 |
| Jun 14 2024 | 0.00508 | 0.000012 | 0.24% | 0.005074 | 0.005149 | 0.004911 | 0.00 |
| Jun 13 2024 | 0.005069 | -0.000129 | -2.48% | 0.005192 | 0.005196 | 0.005008 | 0.00 |
| Jun 12 2024 | 0.005198 | 0.000089 | 1.74% | 0.00511 | 0.005334 | 0.005059 | 0.00 |
| Jun 11 2024 | 0.005108 | -0.000245 | -4.58% | 0.005355 | 0.005359 | 0.005014 | 0.00 |
| Jun 10 2024 | 0.005353 | -0.000055 | -1.02% | 0.005372 | 0.005416 | 0.005335 | 0.00 |
| Jun 09 2024 | 0.005408 | 0.000031 | 0.58% | 0.005373 | 0.005428 | 0.005354 | 0.00 |
| Jun 08 2024 | 0.005377 | 0.00000600 | 0.11% | 0.005369 | 0.005413 | 0.005357 | 0.00 |
| Jun 07 2024 | 0.005371 | -0.000196 | -3.52% | 0.005564 | 0.005605 | 0.005317 | 0.00 |
| Jun 06 2024 | 0.005567 | -0.000078 | -1.38% | 0.005644 | 0.005662 | 0.005496 | 0.00 |
| Jun 05 2024 | 0.005645 | 0.000078 | 1.40% | 0.005592 | 0.005675 | 0.005517 | 0.00 |
| Jun 04 2024 | 0.005567 | 0.000075 | 1.37% | 0.005499 | 0.005592 | 0.005463 | 0.00 |
| Jun 03 2024 | 0.005492 | -0.000027 | -0.49% | 0.005512 | 0.00562 | 0.005486 | 0.00 |
| Jun 02 2024 | 0.005519 | -0.000049 | -0.88% | 0.005567 | 0.005599 | 0.005476 | 0.00 |
| Jun 01 2024 | 0.005567 | 0.000073 | 1.33% | 0.005495 | 0.005587 | 0.005475 | 0.00 |
| May 31 2024 | 0.005494 | 0.000025 | 0.46% | 0.005467 | 0.00561 | 0.005435 | 0.00 |
| May 30 2024 | 0.00547 | -0.000028 | -0.51% | 0.005499 | 0.005579 | 0.005407 | 0.00 |
| May 29 2024 | 0.005497 | -0.000116 | -2.07% | 0.005607 | 0.005667 | 0.005462 | 0.00 |
| May 28 2024 | 0.005613 | -0.000073 | -1.28% | 0.005672 | 0.005729 | 0.005505 | 0.00 |
| May 27 2024 | 0.005685 | 0.000101 | 1.81% | 0.005704 | 0.005797 | 0.005637 | 0.00 |
| May 26 2024 | 0.005584 | 0.000113 | 2.07% | 0.005475 | 0.005665 | 0.005449 | 0.00 |
| May 25 2024 | 0.005471 | 0.000026 | 0.48% | 0.005434 | 0.005511 | 0.00542 | 0.00 |
| May 24 2024 | 0.005445 | -0.000042 | -0.77% | 0.005505 | 0.005584 | 0.005309 | 0.00 |
| May 23 2024 | 0.005487 | 0.000024 | 0.44% | 0.005457 | 0.005755 | 0.005212 | 0.00 |
| May 22 2024 | 0.005463 | -0.000073 | -1.32% | 0.005533 | 0.005567 | 0.005336 | 0.00 |
| May 21 2024 | 0.005537 | 0.000192 | 3.60% | 0.005356 | 0.005599 | 0.005303 | 0.00 |
| May 20 2024 | 0.005344 | 0.000864 | 19.30% | 0.004497 | 0.005379 | 0.004479 | 0.00 |
| May 19 2024 | 0.00448 | -0.000081 | -1.78% | 0.004559 | 0.00458 | 0.004465 | 0.00 |
| May 18 2024 | 0.004561 | 0.000051 | 1.13% | 0.004513 | 0.004595 | 0.004507 | 0.00 |
| May 17 2024 | 0.00451 | 0.000213 | 4.95% | 0.004296 | 0.004551 | 0.004283 | 0.00 |
| May 16 2024 | 0.004297 | -0.000138 | -3.11% | 0.004434 | 0.004439 | 0.004271 | 0.00 |
| May 15 2024 | 0.004435 | 0.000226 | 5.38% | 0.004213 | 0.00444 | 0.004181 | 0.00 |
| May 14 2024 | 0.004208 | -0.000096 | -2.23% | 0.004302 | 0.00432 | 0.004177 | 0.00 |
| May 13 2024 | 0.004305 | 0.000028 | 0.65% | 0.004276 | 0.00437 | 0.004266 | 0.00 |
| May 12 2024 | 0.004277 | 0.000029 | 0.68% | 0.004253 | 0.004307 | 0.004239 | 0.00 |
| May 11 2024 | 0.004248 | -0.00000100 | -0.02% | 0.004254 | 0.004294 | 0.004218 | 0.00 |
| May 10 2024 | 0.004249 | -0.000182 | -4.11% | 0.004424 | 0.004457 | 0.004205 | 0.00 |
| May 09 2024 | 0.004431 | 0.000091 | 2.10% | 0.004344 | 0.004463 | 0.004311 | 0.00 |
| May 08 2024 | 0.00434 | -0.000066 | -1.50% | 0.004398 | 0.004435 | 0.004292 | 0.00 |
| May 07 2024 | 0.004407 | -0.000074 | -1.65% | 0.00448 | 0.004569 | 0.004392 | 0.00 |
| May 06 2024 | 0.00448 | -0.000098 | -2.14% | 0.004665 | 0.004682 | 0.004449 | 0.00 |
| May 05 2024 | 0.004578 | 0.000027 | 0.59% | 0.004549 | 0.004628 | 0.00449 | 0.00 |
| May 04 2024 | 0.004551 | 0.000017 | 0.37% | 0.004528 | 0.004623 | 0.004521 | 0.00 |
| May 03 2024 | 0.004534 | 0.000169 | 3.88% | 0.004364 | 0.004563 | 0.004323 | 0.00 |
| May 02 2024 | 0.004365 | 0.000015 | 0.34% | 0.004345 | 0.004398 | 0.004228 | 0.00 |
| May 01 2024 | 0.00435 | -0.000062 | -1.41% | 0.004396 | 0.004409 | 0.004109 | 0.00 |
| Apr 30 2024 | 0.004412 | -0.000283 | -6.03% | 0.004684 | 0.004743 | 0.00426 | 0.00 |
| Apr 29 2024 | 0.004694 | -0.000073 | -1.53% | 0.004659 | 0.004719 | 0.004558 | 0.00 |
| Apr 28 2024 | 0.004768 | 0.000017 | 0.36% | 0.00475 | 0.004887 | 0.004743 | 0.00 |
| Apr 27 2024 | 0.00475 | 0.000183 | 4.00% | 0.004572 | 0.004789 | 0.004497 | 0.00 |
| Apr 26 2024 | 0.004567 | -0.000042 | -0.91% | 0.004607 | 0.004622 | 0.004532 | 0.00 |
| Apr 25 2024 | 0.00461 | 0.000033 | 0.72% | 0.004584 | 0.004656 | 0.004486 | 0.00 |
| Apr 24 2024 | 0.004577 | -0.000123 | -2.62% | 0.004705 | 0.004806 | 0.004532 | 0.00 |
| Apr 23 2024 | 0.0047 | 0.000026 | 0.56% | 0.004672 | 0.004764 | 0.004606 | 0.00 |
| Apr 22 2024 | 0.004674 | 0.000078 | 1.70% | 0.004716 | 0.004716 | 0.004629 | 0.00 |
| Apr 21 2024 | 0.004596 | -0.00000600 | -0.13% | 0.004599 | 0.004667 | 0.004555 | 0.00 |
| Apr 20 2024 | 0.004601 | 0.000122 | 2.71% | 0.00446 | 0.00463 | 0.004411 | 0.00 |
| Apr 19 2024 | 0.00448 | 0.00000200 | 0.04% | 0.00447 | 0.00456 | 0.004192 | 0.00 |
| Apr 18 2024 | 0.004478 | 0.000123 | 2.83% | 0.004365 | 0.004518 | 0.004318 | 0.00 |
| Apr 17 2024 | 0.004355 | -0.00015 | -3.33% | 0.004501 | 0.004555 | 0.004272 | 0.00 |
| Apr 16 2024 | 0.004504 | -0.000024 | -0.53% | 0.004521 | 0.004561 | 0.00438 | 0.00 |
| Apr 15 2024 | 0.004528 | -0.000087 | -1.88% | 0.004547 | 0.004778 | 0.004435 | 0.00 |
| Apr 14 2024 | 0.004615 | 0.000194 | 4.39% | 0.004392 | 0.00463 | 0.004256 | 0.00 |
| Apr 13 2024 | 0.004421 | -0.000314 | -6.63% | 0.004714 | 0.004817 | 0.004218 | 0.00 |
| Apr 12 2024 | 0.004735 | -0.000385 | -7.52% | 0.005115 | 0.005187 | 0.004572 | 0.00 |
| Apr 11 2024 | 0.005121 | -0.000048 | -0.93% | 0.005163 | 0.005279 | 0.005077 | 0.00 |
| Apr 10 2024 | 0.005169 | 0.000045 | 0.88% | 0.005118 | 0.005193 | 0.00499 | 0.00 |
| Apr 09 2024 | 0.005123 | -0.00027 | -5.01% | 0.005399 | 0.005438 | 0.005056 | 0.00 |
| Apr 08 2024 | 0.005394 | 0.000349 | 6.92% | 0.005001 | 0.005437 | 0.004997 | 0.00 |
| Apr 07 2024 | 0.005045 | 0.000135 | 2.75% | 0.004898 | 0.005048 | 0.004886 | 0.00 |
| Apr 06 2024 | 0.004909 | 0.000054 | 1.11% | 0.004838 | 0.004955 | 0.004837 | 0.00 |
