Register for real-time alerts, custom portfolio, and market movers
BCDBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000097 | 0.00000003 | 3.19% | 0.00000091 | 0.00000099 | 0.00000090 | 121,338.00 |
| Jul 17 2024 | 0.00000094 | -0.00000003 | -3.09% | 0.00000097 | 0.00000109 | 0.00000090 | 70,433.00 |
| Jul 16 2024 | 0.00000097 | -0.00000001 | -1.02% | 0.00000095 | 0.00000101 | 0.00000094 | 84,467.00 |
| Jul 15 2024 | 0.00000098 | 0.00000002 | 2.08% | 0.00000094 | 0.00000105 | 0.00000093 | 105,677.00 |
| Jul 14 2024 | 0.00000096 | 0.00000000 | 0.00% | 0.00000095 | 0.00000097 | 0.00000092 | 62,496.00 |
| Jul 13 2024 | 0.00000096 | -0.00000004 | -4.00% | 0.00000100 | 0.00000102 | 0.00000095 | 143,778.00 |
| Jul 12 2024 | 0.00000100 | 0.00000002 | 2.04% | 0.00000099 | 0.00000100 | 0.00000098 | 211,839.00 |
| Jul 11 2024 | 0.00000098 | -0.00000001 | -1.01% | 0.00000099 | 0.00000100 | 0.00000094 | 119,072.00 |
| Jul 10 2024 | 0.00000099 | -0.00000003 | -2.94% | 0.00000102 | 0.00000103 | 0.00000096 | 82,578.00 |
| Jul 09 2024 | 0.00000102 | 0.00000009 | 9.68% | 0.00000092 | 0.00000106 | 0.00000091 | 39,302.00 |
| Jul 08 2024 | 0.00000093 | 0.00000002 | 2.20% | 0.00000091 | 0.00000100 | 0.00000088 | 102,469.00 |
| Jul 07 2024 | 0.00000091 | 0.00000000 | 0.00% | 0.00000090 | 0.00000093 | 0.00000087 | 164,251.00 |
| Jul 06 2024 | 0.00000091 | 0.00000001 | 1.11% | 0.00000090 | 0.00000097 | 0.00000090 | 101,336.00 |
| Jul 05 2024 | 0.00000090 | -0.00000006 | -6.25% | 0.00000097 | 0.00000104 | 0.00000090 | 105,035.00 |
| Jul 04 2024 | 0.00000096 | -0.00000005 | -4.95% | 0.00000102 | 0.00000108 | 0.00000095 | 130,249.00 |
| Jul 03 2024 | 0.00000101 | 0.00000002 | 2.02% | 0.00000099 | 0.00000107 | 0.00000097 | 170,401.00 |
| Jul 02 2024 | 0.00000099 | 0.00000002 | 2.06% | 0.00000098 | 0.00000103 | 0.00000095 | 104,833.00 |
| Jul 01 2024 | 0.00000097 | -0.00000002 | -2.02% | 0.00000099 | 0.00000100 | 0.00000096 | 119,042.00 |
| Jun 30 2024 | 0.00000099 | -0.00000001 | -1.00% | 0.00000099 | 0.00000104 | 0.00000097 | 99,533.00 |
| Jun 29 2024 | 0.00000100 | 0.00000000 | 0.00% | 0.00000100 | 0.00000100 | 0.00000098 | 126,273.00 |
| Jun 28 2024 | 0.00000100 | 0.00000000 | 0.00% | 0.00000100 | 0.00000101 | 0.00000097 | 89,923.00 |
| Jun 27 2024 | 0.00000100 | 0.00000001 | 1.01% | 0.00000099 | 0.00000101 | 0.00000098 | 75,064.00 |
| Jun 26 2024 | 0.00000099 | -0.00000003 | -2.94% | 0.00000101 | 0.00000111 | 0.00000089 | 38,240.00 |
| Jun 25 2024 | 0.00000102 | -0.00000001 | -0.97% | 0.00000103 | 0.00000105 | 0.00000095 | 85,113.00 |
| Jun 24 2024 | 0.00000103 | 0.00000007 | 7.29% | 0.00000095 | 0.00000103 | 0.00000095 | 107,282.00 |
| Jun 23 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000094 | 0.00000097 | 0.00000091 | 69,721.00 |
| Jun 22 2024 | 0.00000094 | -0.00000004 | -4.08% | 0.00000099 | 0.00000104 | 0.00000093 | 58,577.00 |
| Jun 21 2024 | 0.00000098 | 0.00000003 | 3.16% | 0.00000095 | 0.00000098 | 0.00000095 | 56,740.00 |
| Jun 20 2024 | 0.00000095 | 0.00000002 | 2.15% | 0.00000090 | 0.00000095 | 0.00000089 | 121,410.00 |
| Jun 19 2024 | 0.00000093 | -0.00000001 | -1.06% | 0.00000093 | 0.00000094 | 0.00000086 | 46,195.00 |
| Jun 18 2024 | 0.00000094 | -0.00000005 | -5.05% | 0.00000098 | 0.00000101 | 0.00000091 | 86,625.00 |
| Jun 17 2024 | 0.00000099 | 0.00000001 | 1.02% | 0.00000098 | 0.00000102 | 0.00000094 | 45,925.00 |
| Jun 16 2024 | 0.00000098 | -0.00000003 | -2.97% | 0.00000101 | 0.00000103 | 0.00000093 | 85,741.00 |
| Jun 15 2024 | 0.00000101 | -0.00000005 | -4.72% | 0.00000106 | 0.00000106 | 0.00000099 | 101,054.00 |
| Jun 14 2024 | 0.00000106 | 0.00000005 | 4.95% | 0.00000097 | 0.00000106 | 0.00000097 | 58,956.00 |
| Jun 13 2024 | 0.00000101 | 0.00000001 | 1.00% | 0.00000099 | 0.00000122 | 0.00000089 | 67,650.00 |
| Jun 12 2024 | 0.00000100 | 0.00000008 | 8.70% | 0.00000091 | 0.00000116 | 0.00000076 | 78,597.00 |
| Jun 11 2024 | 0.00000092 | -0.00000005 | -5.15% | 0.00000096 | 0.00000096 | 0.00000090 | 126,008.00 |
| Jun 10 2024 | 0.00000097 | 0.00000002 | 2.11% | 0.00000095 | 0.00000098 | 0.00000091 | 105,940.00 |
| Jun 09 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000094 | 0.00000099 | 0.00000093 | 87,332.00 |
| Jun 08 2024 | 0.00000094 | -0.00000002 | -2.08% | 0.00000097 | 0.00000102 | 0.00000092 | 104,995.00 |
| Jun 07 2024 | 0.00000096 | 0.00000000 | 0.00% | 0.00000097 | 0.00000100 | 0.00000090 | 45,389.00 |
| Jun 06 2024 | 0.00000096 | -0.00000005 | -4.95% | 0.00000100 | 0.00000101 | 0.00000090 | 67,922.00 |
| Jun 05 2024 | 0.00000101 | 0.00000001 | 1.00% | 0.00000101 | 0.00000101 | 0.00000096 | 93,644.00 |
| Jun 04 2024 | 0.00000100 | -0.00000003 | -2.91% | 0.00000103 | 0.00000104 | 0.00000100 | 56,691.00 |
| Jun 03 2024 | 0.00000103 | 0.00000002 | 1.98% | 0.00000101 | 0.00000106 | 0.00000098 | 95,559.00 |
| Jun 02 2024 | 0.00000101 | 0.00000000 | 0.00% | 0.00000101 | 0.00000103 | 0.00000099 | 82,976.00 |
| Jun 01 2024 | 0.00000101 | 0.00000000 | 0.00% | 0.00000101 | 0.00000103 | 0.00000100 | 102,674.00 |
| May 31 2024 | 0.00000101 | -0.00000003 | -2.88% | 0.00000103 | 0.00000105 | 0.00000100 | 130,003.00 |
| May 30 2024 | 0.00000104 | 0.00000000 | 0.00% | 0.00000104 | 0.00000106 | 0.00000102 | 131,917.00 |
| May 29 2024 | 0.00000104 | -0.00000001 | -0.95% | 0.00000105 | 0.00000108 | 0.00000101 | 109,139.00 |
| May 28 2024 | 0.00000105 | 0.00000000 | 0.00% | 0.00000106 | 0.00000107 | 0.00000099 | 110,907.00 |
| May 27 2024 | 0.00000105 | 0.00000001 | 0.96% | 0.00000107 | 0.00000111 | 0.00000103 | 78,377.00 |
| May 26 2024 | 0.00000104 | -0.00000006 | -5.45% | 0.00000109 | 0.00000111 | 0.00000101 | 110,175.00 |
| May 25 2024 | 0.00000110 | -0.00000008 | -6.78% | 0.00000116 | 0.00000116 | 0.00000104 | 93,182.00 |
| May 24 2024 | 0.00000118 | 0.00000008 | 7.27% | 0.00000110 | 0.00000123 | 0.00000109 | 89,830.00 |
| May 23 2024 | 0.00000110 | 0.00000001 | 0.92% | 0.00000109 | 0.00000116 | 0.00000105 | 109,489.00 |
| May 22 2024 | 0.00000109 | -0.00000003 | -2.68% | 0.00000113 | 0.00000123 | 0.00000104 | 83,536.00 |
| May 21 2024 | 0.00000112 | -0.00000001 | -0.88% | 0.00000114 | 0.00000120 | 0.00000108 | 84,589.00 |
| May 20 2024 | 0.00000113 | -0.00000004 | -3.42% | 0.00000117 | 0.00000129 | 0.00000112 | 31,743.00 |
| May 19 2024 | 0.00000117 | 0.00000001 | 0.86% | 0.00000116 | 0.00000126 | 0.00000112 | 62,566.00 |
| May 18 2024 | 0.00000116 | 0.00000002 | 1.75% | 0.00000114 | 0.00000120 | 0.00000113 | 90,321.00 |
| May 17 2024 | 0.00000114 | 0.00000002 | 1.79% | 0.00000112 | 0.00000131 | 0.00000109 | 58,082.00 |
| May 16 2024 | 0.00000112 | -0.00000010 | -8.20% | 0.00000122 | 0.00000124 | 0.00000110 | 78,931.00 |
| May 15 2024 | 0.00000122 | -0.00000004 | -3.17% | 0.00000127 | 0.00000131 | 0.00000117 | 66,093.00 |
| May 14 2024 | 0.00000126 | -0.00000001 | -0.79% | 0.00000127 | 0.00000133 | 0.00000125 | 83,805.00 |
| May 13 2024 | 0.00000127 | -0.00000008 | -5.93% | 0.00000136 | 0.00000140 | 0.00000124 | 102,632.00 |
| May 12 2024 | 0.00000135 | 0.00000000 | 0.00% | 0.00000136 | 0.00000143 | 0.00000135 | 93,496.00 |
| May 11 2024 | 0.00000135 | -0.00000002 | -1.46% | 0.00000138 | 0.00000143 | 0.00000133 | 91,089.00 |
| May 10 2024 | 0.00000137 | -0.00000017 | -11.04% | 0.00000155 | 0.00000161 | 0.00000129 | 69,503.00 |
| May 09 2024 | 0.00000154 | -0.00000008 | -4.94% | 0.00000162 | 0.00000164 | 0.00000154 | 81,554.00 |
| May 08 2024 | 0.00000162 | -0.00000017 | -9.50% | 0.00000179 | 0.00000179 | 0.00000154 | 71,055.00 |
| May 07 2024 | 0.00000179 | 0.00000012 | 7.19% | 0.00000167 | 0.00000180 | 0.00000157 | 54,384.00 |
| May 06 2024 | 0.00000167 | -0.00000004 | -2.34% | 0.00000171 | 0.00000176 | 0.00000164 | 41,476.00 |
| May 05 2024 | 0.00000171 | -0.00000003 | -1.72% | 0.00000174 | 0.00000192 | 0.00000170 | 68,466.00 |
| May 04 2024 | 0.00000174 | 0.00000000 | 0.00% | 0.00000174 | 0.00000178 | 0.00000168 | 76,880.00 |
| May 03 2024 | 0.00000174 | -0.00000009 | -4.92% | 0.00000180 | 0.00000189 | 0.00000169 | 65,857.00 |
| May 02 2024 | 0.00000183 | -0.00000002 | -1.08% | 0.00000188 | 0.00000191 | 0.00000176 | 43,663.00 |
| May 01 2024 | 0.00000185 | 0.00000021 | 12.80% | 0.00000166 | 0.00000190 | 0.00000164 | 81,945.00 |
| Apr 30 2024 | 0.00000164 | -0.00000004 | -2.38% | 0.00000169 | 0.00000176 | 0.00000164 | 52,991.00 |
| Apr 29 2024 | 0.00000168 | -0.00000005 | -2.89% | 0.00000173 | 0.00000181 | 0.00000157 | 85,780.00 |
| Apr 28 2024 | 0.00000173 | 0.00000001 | 0.58% | 0.00000172 | 0.00000174 | 0.00000169 | 84,053.00 |
| Apr 27 2024 | 0.00000172 | 0.00000017 | 10.97% | 0.00000154 | 0.00000174 | 0.00000154 | 83,068.00 |
| Apr 26 2024 | 0.00000155 | 0.00000003 | 1.97% | 0.00000153 | 0.00000161 | 0.00000151 | 90,649.00 |
| Apr 25 2024 | 0.00000152 | -0.00000002 | -1.30% | 0.00000153 | 0.00000156 | 0.00000151 | 83,461.00 |
| Apr 24 2024 | 0.00000154 | -0.00000001 | -0.65% | 0.00000155 | 0.00000160 | 0.00000151 | 81,486.00 |
| Apr 23 2024 | 0.00000155 | -0.00000004 | -2.52% | 0.00000159 | 0.00000160 | 0.00000153 | 73,746.00 |
| Apr 22 2024 | 0.00000159 | -0.00000006 | -3.64% | 0.00000164 | 0.00000167 | 0.00000156 | 91,388.00 |
| Apr 21 2024 | 0.00000165 | 0.00000000 | 0.00% | 0.00000164 | 0.00000175 | 0.00000163 | 74,966.00 |
| Apr 20 2024 | 0.00000165 | -0.00000002 | -1.20% | 0.00000167 | 0.00000175 | 0.00000159 | 86,138.00 |
