BCXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.00064 | -0.00000200 | -0.31% | 0.000641 | 0.000651 | 0.000632 | 2,000,240.00 |
Jul 17 2024 | 0.000642 | -0.00001 | -1.53% | 0.000651 | 0.000661 | 0.000639 | 3,707,790.00 |
Jul 16 2024 | 0.000652 | -0.001291 | -66.46% | 0.000649 | 0.000654 | 0.000625 | 506,842.00 |
Jul 15 2024 | 0.001942 | 0.001332 | 218.10% | 0.000569 | 0.001945 | 0.000537 | 20,447,064.00 |
Jul 14 2024 | 0.000611 | 0.000018 | 3.04% | 0.000592 | 0.000614 | 0.000592 | 179,831.00 |
Jul 13 2024 | 0.000592 | 0.000013 | 2.25% | 0.000579 | 0.000598 | 0.000578 | 60,240,024.00 |
Jul 12 2024 | 0.000579 | 0.00000500 | 0.87% | 0.000573 | 0.000585 | 0.000566 | 60,011,769.00 |
Jul 11 2024 | 0.000574 | -0.00000400 | -0.69% | 0.000576 | 0.000593 | 0.000571 | 58,713,732.00 |
Jul 10 2024 | 0.000578 | -0.00000300 | -0.52% | 0.000579 | 0.000594 | 0.000572 | 18,105,997.00 |
Jul 09 2024 | 0.00058 | -0.001119 | -65.84% | 0.000567 | 0.000582 | 0.000563 | 14,781,982.00 |
Jul 08 2024 | 0.0017 | 0.001141 | 204.28% | 0.000569 | 0.001743 | 0.000537 | 47,437,048.00 |
Jul 07 2024 | 0.000559 | -0.000023 | -3.95% | 0.000581 | 0.000584 | 0.000558 | 4,933,986.00 |
Jul 06 2024 | 0.000582 | 0.000015 | 2.65% | 0.000566 | 0.000585 | 0.000561 | 29,806,936.00 |
Jul 05 2024 | 0.000567 | -0.00000500 | -0.87% | 0.000569 | 0.000574 | 0.000537 | 34,288,281.00 |
Jul 04 2024 | 0.000572 | -0.00003 | -4.98% | 0.000602 | 0.000604 | 0.000568 | 2,057,748.00 |
Jul 03 2024 | 0.000602 | -0.000018 | -2.90% | 0.000621 | 0.000622 | 0.000593 | 32,044,190.00 |
Jul 02 2024 | 0.00062 | -0.001264 | -67.09% | 0.000629 | 0.000632 | 0.000617 | 33,975,071.00 |
Jul 01 2024 | 0.001884 | 0.001257 | 200.38% | 0.000677 | 0.001914 | 0.000676 | 34,543,875.00 |
Jun 30 2024 | 0.000627 | 0.000019 | 3.12% | 0.000609 | 0.000629 | 0.000606 | 29,427,450.00 |
Jun 29 2024 | 0.000608 | 0.00000500 | 0.83% | 0.000603 | 0.000611 | 0.000603 | 45,581,658.00 |
Jun 28 2024 | 0.000603 | -0.000012 | -1.95% | 0.000616 | 0.000621 | 0.000599 | 57,462,997.00 |
Jun 27 2024 | 0.000615 | -0.001208 | -66.25% | 0.000608 | 0.000623 | 0.000606 | 36,066,918.00 |
Jun 26 2024 | 0.001823 | 0.001206 | 195.26% | 0.000677 | 0.001859 | 0.000676 | 68,933,872.00 |
Jun 25 2024 | 0.000618 | 0.000014 | 2.32% | 0.000603 | 0.000624 | 0.000602 | 1,361,115.00 |
Jun 24 2024 | 0.000603 | -0.00003 | -4.74% | 0.000632 | 0.000633 | 0.000586 | 34,149,908.00 |
Jun 23 2024 | 0.000633 | -0.00000900 | -1.40% | 0.000642 | 0.000645 | 0.000633 | 15,846,668.00 |
Jun 22 2024 | 0.000642 | 0.00000200 | 0.31% | 0.000641 | 0.000645 | 0.000639 | 5,460.00 |
Jun 21 2024 | 0.000641 | -0.00000800 | -1.23% | 0.000649 | 0.00065 | 0.000634 | 18,418,365.00 |
Jun 20 2024 | 0.000649 | 0.00000035 | 0.05% | 0.00065 | 0.000664 | 0.000645 | 5,794,853.00 |
Jun 19 2024 | 0.000648 | -0.00000200 | -0.31% | 0.000651 | 0.000657 | 0.000647 | 44,318,409.00 |
Jun 18 2024 | 0.00065 | -0.001342 | -67.35% | 0.000665 | 0.000665 | 0.00064 | 2,433,301.00 |
Jun 17 2024 | 0.001993 | 0.001326 | 199.02% | 0.000677 | 0.002018 | 0.000676 | 26,713,174.00 |
Jun 16 2024 | 0.000666 | 0.00000500 | 0.76% | 0.000662 | 0.000669 | 0.00066 | 23,110,523.00 |
Jun 15 2024 | 0.000662 | 0.00000200 | 0.30% | 0.00066 | 0.000664 | 0.000658 | 54,131,715.00 |
Jun 14 2024 | 0.00066 | -0.001344 | -67.07% | 0.000668 | 0.000673 | 0.00065 | 19,975,792.00 |
Jun 13 2024 | 0.002004 | 0.001321 | 193.66% | 0.000682 | 0.002006 | 0.000662 | 33,417,756.00 |
Jun 12 2024 | 0.000682 | 0.00000900 | 1.34% | 0.000673 | 0.0007 | 0.000669 | 24,860,322.00 |
Jun 11 2024 | 0.000674 | -0.00141 | -67.65% | 0.000695 | 0.000695 | 0.000662 | 18,249,518.00 |
Jun 10 2024 | 0.002084 | 0.001388 | 199.22% | 0.000677 | 0.002105 | 0.000676 | 47,740,686.00 |
Jun 09 2024 | 0.000697 | 0.00000300 | 0.43% | 0.000693 | 0.000698 | 0.000692 | 45,026,788.00 |
Jun 08 2024 | 0.000693 | -0.00000007 | -0.01% | 0.000693 | 0.000695 | 0.000692 | 21,148,374.00 |
Jun 07 2024 | 0.000693 | -0.000014 | -1.98% | 0.000708 | 0.000719 | 0.000685 | 11,204,005.00 |
Jun 06 2024 | 0.000708 | -0.001425 | -66.81% | 0.000712 | 0.000716 | 0.000702 | 36,980,265.00 |
Jun 05 2024 | 0.002133 | 0.001427 | 202.28% | 0.000677 | 0.002153 | 0.000676 | 41,909,759.00 |
Jun 04 2024 | 0.000706 | 0.000018 | 2.62% | 0.000688 | 0.00071 | 0.000686 | 13,283,628.00 |
Jun 03 2024 | 0.000688 | 0.00001 | 1.48% | 0.000677 | 0.000703 | 0.000676 | 25,099,522.00 |
Jun 02 2024 | 0.000678 | 0.00000100 | 0.15% | 0.000677 | 0.000684 | 0.000674 | 26,641,510.00 |
Jun 01 2024 | 0.000677 | 0.00000200 | 0.30% | 0.000675 | 0.000678 | 0.000674 | 44,757,887.00 |
May 31 2024 | 0.000675 | -0.00000900 | -1.32% | 0.000684 | 0.00069 | 0.000666 | 36,093,797.00 |
May 30 2024 | 0.000683 | 0.00000700 | 1.04% | 0.000676 | 0.000695 | 0.000671 | 2,309,569.00 |
May 29 2024 | 0.000676 | -0.00000800 | -1.17% | 0.000683 | 0.000688 | 0.000671 | 27,730,573.00 |
May 28 2024 | 0.000684 | -0.001396 | -67.12% | 0.000694 | 0.000695 | 0.000672 | 12,784,403.00 |
May 27 2024 | 0.00208 | 0.001395 | 203.69% | 0.000591 | 0.002118 | 0.000588 | 23,606,046.00 |
May 26 2024 | 0.000685 | -0.00000700 | -1.01% | 0.002078 | 0.002078 | 0.000682 | 9,191,253.00 |
May 25 2024 | 0.000692 | 0.00000700 | 1.02% | 0.000685 | 0.000695 | 0.000685 | 12,041,627.00 |
May 24 2024 | 0.000686 | 0.00000700 | 1.03% | 0.000679 | 0.000692 | 0.000666 | 13,865,430.00 |
May 23 2024 | 0.000679 | -0.000012 | -1.74% | 0.000691 | 0.0007 | 0.000665 | 1,118,996.00 |
May 22 2024 | 0.000691 | -0.000011 | -1.57% | 0.000701 | 0.000706 | 0.00069 | 18,817,853.00 |
May 21 2024 | 0.000702 | -0.00144 | -67.25% | 0.000714 | 0.000718 | 0.000692 | 17,662,001.00 |
May 20 2024 | 0.002141 | 0.001479 | 223.34% | 0.000591 | 0.002145 | 0.000588 | 35,905,516.00 |
May 19 2024 | 0.000662 | -0.00000800 | -1.19% | 0.000669 | 0.000677 | 0.00066 | 9,329,184.00 |
May 18 2024 | 0.00067 | 0.00000059 | 0.09% | 0.00067 | 0.000674 | 0.000667 | 4,009,644.00 |
May 17 2024 | 0.00067 | 0.000017 | 2.60% | 0.000653 | 0.000675 | 0.000652 | 9,005,828.00 |
May 16 2024 | 0.000653 | -0.000011 | -1.66% | 0.000663 | 0.002001 | 0.000646 | 11,769,014.00 |
May 15 2024 | 0.000663 | 0.000048 | 7.80% | 0.000615 | 0.000664 | 0.000613 | 14,534,936.00 |
May 14 2024 | 0.000616 | -0.001271 | -67.38% | 0.000629 | 0.000631 | 0.000611 | 12,005,495.00 |
May 13 2024 | 0.001886 | 0.001272 | 206.86% | 0.000591 | 0.001903 | 0.000588 | 28,018,778.00 |
May 12 2024 | 0.000615 | 0.00000700 | 1.15% | 0.000609 | 0.000618 | 0.000606 | 20,747,712.00 |
May 11 2024 | 0.000608 | -0.00000100 | -0.16% | 0.000608 | 0.000614 | 0.000605 | 22,683,724.00 |
May 10 2024 | 0.000609 | -0.000021 | -3.33% | 0.000629 | 0.000635 | 0.000602 | 15,980,129.00 |
May 09 2024 | 0.00063 | 0.000019 | 3.11% | 0.000612 | 0.000634 | 0.000607 | 12,765,388.00 |
May 08 2024 | 0.000612 | -0.000013 | -2.08% | 0.000623 | 0.00063 | 0.000609 | 5,162,511.00 |
May 07 2024 | 0.000625 | -0.001271 | -67.05% | 0.000632 | 0.000644 | 0.000623 | 25,914,915.00 |
May 06 2024 | 0.001896 | 0.001255 | 196.15% | 0.000591 | 0.001958 | 0.000588 | 29,198,139.00 |
May 05 2024 | 0.00064 | 0.00000100 | 0.16% | 0.000639 | 0.000646 | 0.00063 | 13,151,475.00 |
May 04 2024 | 0.000639 | 0.00000900 | 1.43% | 0.000629 | 0.000644 | 0.000626 | 15,444,941.00 |
May 03 2024 | 0.000629 | 0.000038 | 6.42% | 0.000591 | 0.000633 | 0.000588 | 30,534,581.00 |
May 02 2024 | 0.000592 | 0.00000700 | 1.20% | 0.000582 | 0.001755 | 0.000569 | 54,018,762.00 |
May 01 2024 | 0.000584 | -0.000024 | -3.94% | 0.000606 | 0.000607 | 0.000565 | 41,736,843.00 |
Apr 30 2024 | 0.000608 | -0.001307 | -68.25% | 0.000638 | 0.000647 | 0.000591 | 27,619,560.00 |
Apr 29 2024 | 0.001915 | 0.001285 | 203.98% | 0.000649 | 0.001926 | 0.000647 | 50,127,315.00 |
Apr 28 2024 | 0.00063 | -0.00000500 | -0.79% | 0.000634 | 0.000643 | 0.000628 | 37,277,771.00 |
Apr 27 2024 | 0.000635 | -0.00000300 | -0.47% | 0.000637 | 0.000639 | 0.000625 | 9,571,953.00 |
Apr 26 2024 | 0.000638 | -0.00000700 | -1.09% | 0.000645 | 0.001939 | 0.000634 | 2,519,438.00 |
Apr 25 2024 | 0.000645 | 0.00000300 | 0.47% | 0.000643 | 0.000653 | 0.000628 | 33,994,478.00 |
Apr 24 2024 | 0.000642 | -0.000022 | -3.31% | 0.000664 | 0.000671 | 0.000636 | 18,840,044.00 |
Apr 23 2024 | 0.000664 | -0.001342 | -66.89% | 0.000668 | 0.000672 | 0.000659 | 10,778,810.00 |
Apr 22 2024 | 0.002006 | 0.001356 | 208.69% | 0.000649 | 0.002017 | 0.000647 | 26,503,549.00 |
Apr 21 2024 | 0.00065 | 0.00000076 | 0.12% | 0.000648 | 0.000657 | 0.000643 | 13,397,127.00 |
Apr 20 2024 | 0.000649 | 0.00000900 | 1.41% | 0.000638 | 0.000654 | 0.000633 | 3,149,910.00 |