BitcoinX More Historical Data - BCXUSD | ADVFN

Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
BitcoinX (Cryptocurrency:BCXUSD)
BitcoinX (Cryptocurrency:BCXUSD) Historical

BCXUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 19 2024	0.00064	0.00000500	0.79%	0.001902	0.001902	0.000596	24,199,242.00
Apr 18 2024	0.000635	0.000022	3.59%	0.000613	0.000641	0.000608	37,606,490.00
Apr 17 2024	0.000613	-0.000024	-3.77%	0.000638	0.000645	0.000599	35,974,561.00
Apr 16 2024	0.000637	-0.001266	-66.52%	0.000634	0.000643	0.000617	5,040,319.00
Apr 15 2024	0.001903	0.001245	189.27%	0.000643	0.002005	0.000622	23,908,001.00
Apr 14 2024	0.000658	0.000013	2.02%	0.000643	0.000658	0.000622	8,217,120.00
Apr 13 2024	0.000645	-0.000026	-3.87%	0.000671	0.000679	0.000616	7,600,027.00
Apr 12 2024	0.000671	-0.000029	-4.14%	0.0007	0.002113	0.00066	1,090,487.00
Apr 11 2024	0.000701	-0.00000500	-0.71%	0.000706	0.000713	0.000696	2,240,701.00
Apr 10 2024	0.000706	0.000014	2.02%	0.000691	0.000711	0.000675	4,663,066.00
Apr 09 2024	0.000692	-0.00146	-67.87%	0.000716	0.000717	0.000683	763,493.00
Apr 08 2024	0.002151	0.001457	209.83%	0.000685	0.00218	0.000679	20,629,376.00
Apr 07 2024	0.000694	0.00000500	0.73%	0.000689	0.000703	0.000689	14,764,694.00
Apr 06 2024	0.00069	0.00001	1.47%	0.000678	0.000696	0.000675	6,317,864.00
Apr 05 2024	0.00068	-0.00000500	-0.73%	0.000685	0.000687	0.00066	6,086,955.00
Apr 04 2024	0.000685	0.000023	3.48%	0.000661	0.000693	0.000651	7,379,221.00
Apr 03 2024	0.000661	0.00000700	1.07%	0.000655	0.000669	0.000646	3,427,651.00
Apr 02 2024	0.000655	-0.001441	-68.74%	0.000697	0.000697	0.000646	1,087,688.00
Apr 01 2024	0.002096	0.001384	194.12%	0.0007	0.002102	0.000697	22,446,391.00
Mar 31 2024	0.000713	0.000016	2.30%	0.000697	0.000713	0.000697	14,768,180.00
Mar 30 2024	0.000697	-0.00000200	-0.29%	0.000699	0.000703	0.000696	30,564,104.00
Mar 29 2024	0.000699	-0.00000900	-1.27%	0.000708	0.000709	0.000691	19,764,493.00
Mar 28 2024	0.000708	0.000015	2.17%	0.000695	0.000716	0.00069	30,192,579.00
Mar 27 2024	0.000692	-0.00000800	-1.14%	0.0007	0.000717	0.000684	25,866,091.00
Mar 26 2024	0.0007	-0.001398	-66.64%	0.000698	0.000716	0.000694	24,393,444.00
Mar 25 2024	0.002098	0.001424	211.55%	0.000637	0.002154	0.000635	51,940,698.00
Mar 24 2024	0.000673	0.00003	4.66%	0.000641	0.000676	0.000638	31,533,645.00
Mar 23 2024	0.000644	0.00000900	1.42%	0.000637	0.000659	0.00063	27,874,099.00
Mar 22 2024	0.000634	-0.00002	-3.05%	0.000655	0.000666	0.000623	34,041,749.00
Mar 21 2024	0.000655	-0.000024	-3.54%	0.000679	0.000682	0.000646	27,393,720.00
Mar 20 2024	0.000678	0.000056	9.00%	0.000621	0.000681	0.000609	36,960,094.00
Mar 19 2024	0.000622	-0.001411	-69.40%	0.000677	0.000681	0.000615	27,715,047.00
Mar 18 2024	0.002033	0.00135	197.42%	0.000637	0.002154	0.000635	47,670,582.00
Mar 17 2024	0.000684	0.000031	4.75%	0.000656	0.00197	0.000646	26,718,213.00
Mar 16 2024	0.000652	-0.001437	-68.79%	0.000696	0.0007	0.00065	39,563,576.00
Mar 15 2024	0.002089	0.001374	192.29%	0.000637	0.002154	0.000635	66,945,450.00
Mar 14 2024	0.000715	-0.000017	-2.32%	0.000731	0.000738	0.000686	31,102,012.00
Mar 13 2024	0.000731	0.000016	2.24%	0.002142	0.00215	0.000714	27,881,074.00
Mar 12 2024	0.000715	-0.00145	-66.98%	0.000723	0.00073	0.000692	23,020,861.00
Mar 11 2024	0.002165	0.001474	213.54%	0.000637	0.002187	0.000635	57,317,789.00
Mar 10 2024	0.00069	0.00000500	0.73%	0.000685	0.0007	0.000683	22,898,117.00
Mar 09 2024	0.000685	0.00000200	0.29%	0.000683	0.000687	0.000681	33,698,268.00
Mar 08 2024	0.000683	0.000012	1.79%	0.00067	0.0007	0.000665	43,314,203.00
Mar 07 2024	0.000671	0.00001	1.51%	0.00066	0.000681	0.000657	34,786,330.00
Mar 06 2024	0.000661	0.000017	2.64%	0.000637	0.000676	0.000628	30,338,860.00
Mar 05 2024	0.000644	-0.001391	-68.38%	0.000683	0.000691	0.000607	33,939,584.00
Mar 04 2024	0.002034	0.001404	222.94%	0.000454	0.002054	0.000453	51,440,852.00
Mar 03 2024	0.00063	0.00001	1.61%	0.00062	0.000633	0.000615	40,567,608.00
Mar 02 2024	0.00062	-0.00000500	-0.80%	0.001874	0.001874	0.000616	37,093,243.00
Mar 01 2024	0.000625	0.000011	1.79%	0.000612	0.000632	0.000608	31,233,245.00
Feb 29 2024	0.000614	-0.00001	-1.60%	0.000623	0.000637	0.000605	36,189,646.00
Feb 28 2024	0.000625	0.000055	9.65%	0.00057	0.00064	0.000567	35,554,961.00
Feb 27 2024	0.00057	-0.001066	-65.17%	0.000546	0.000576	0.000545	31,684,245.00
Feb 26 2024	0.001636	0.001118	216.00%	0.000454	0.001649	0.000453	67,292,814.00
Feb 25 2024	0.000518	0.00000200	0.39%	0.000516	0.00052	0.000513	22,761,965.00
Feb 24 2024	0.000516	0.00000700	1.38%	0.000508	0.000517	0.000506	24,475,500.00
Feb 23 2024	0.000509	-0.00000400	-0.78%	0.001539	0.001541	0.000505	35,060,708.00
Feb 22 2024	0.000513	-0.00000700	-1.35%	0.000518	0.00052	0.000509	46,355,582.00
Feb 21 2024	0.00052	-0.00000400	-0.76%	0.000523	0.000524	0.000507	31,628,966.00
Feb 20 2024	0.000523	-0.00103	-66.33%	0.000518	0.00053	0.000508	29,215,905.00
Feb 19 2024	0.001553	0.001032	197.84%	0.000454	0.001575	0.000453	75,709,998.00
Feb 18 2024	0.000521	0.00000400	0.77%	0.000516	0.000524	0.000512	62,047,782.00
Feb 17 2024	0.000517	-0.00000500	-0.96%	0.000522	0.000522	0.000507	38,948,380.00
Feb 16 2024	0.000522	0.00000300	0.58%	0.000519	0.000525	0.000517	51,635,151.00
Feb 15 2024	0.00052	0.00000086	0.17%	0.000518	0.000529	0.000514	57,829,136.00
Feb 14 2024	0.000519	0.000022	4.43%	0.000497	0.000521	0.000493	33,303,151.00
Feb 13 2024	0.000497	-0.001004	-66.89%	0.0005	0.000504	0.000484	29,054,434.00

Delayed Upgrade Clock