Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.BCMCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.003259 | -0.000093 | -2.77% | 0.003347 | 0.003352 | 0.003248 | 4,279,618.00 |
| Jul 17 2024 | 0.003352 | -0.000016 | -0.48% | 0.003368 | 0.00338 | 0.003343 | 4,081,850.00 |
| Jul 16 2024 | 0.003368 | -0.000064 | -1.86% | 0.003432 | 0.003434 | 0.003337 | 4,210,287.00 |
| Jul 15 2024 | 0.003432 | 0.00005 | 1.48% | 0.003378 | 0.003453 | 0.003378 | 4,718,679.00 |
| Jul 14 2024 | 0.003382 | 0.000043 | 1.29% | 0.003336 | 0.003448 | 0.003331 | 4,004,947.00 |
| Jul 13 2024 | 0.003339 | 0.000016 | 0.48% | 0.003327 | 0.003443 | 0.003297 | 4,067,678.00 |
| Jul 12 2024 | 0.003323 | 0.00000300 | 0.09% | 0.003318 | 0.003349 | 0.003267 | 4,217,734.00 |
| Jul 11 2024 | 0.00332 | -0.000116 | -3.38% | 0.003435 | 0.003459 | 0.003313 | 4,669,303.00 |
| Jul 10 2024 | 0.003436 | 0.00000600 | 0.17% | 0.003428 | 0.003476 | 0.00342 | 4,008,095.00 |
| Jul 09 2024 | 0.00343 | 0.000042 | 1.24% | 0.003388 | 0.003434 | 0.003378 | 4,013,619.00 |
| Jul 08 2024 | 0.003388 | 0.000035 | 1.04% | 0.003352 | 0.003457 | 0.003248 | 3,950,384.00 |
| Jul 07 2024 | 0.003353 | -0.000305 | -8.34% | 0.003655 | 0.003656 | 0.003348 | 3,964,135.00 |
| Jul 06 2024 | 0.003658 | 0.00021 | 6.09% | 0.00344 | 0.003776 | 0.003433 | 3,563,684.00 |
| Jul 05 2024 | 0.003448 | -0.000012 | -0.35% | 0.003463 | 0.003481 | 0.003032 | 3,445,493.00 |
| Jul 04 2024 | 0.00346 | -0.00035 | -9.19% | 0.003799 | 0.003811 | 0.003456 | 3,874,945.00 |
| Jul 03 2024 | 0.00381 | -0.000034 | -0.88% | 0.003843 | 0.003861 | 0.003684 | 3,501,154.00 |
| Jul 02 2024 | 0.003844 | -0.00000200 | -0.05% | 0.003841 | 0.003847 | 0.003839 | 3,455,822.00 |
| Jul 01 2024 | 0.003846 | 0.00000400 | 0.10% | 0.003845 | 0.003847 | 0.003839 | 3,518,368.00 |
| Jun 30 2024 | 0.003842 | 0.000103 | 2.75% | 0.00374 | 0.003847 | 0.003736 | 3,574,340.00 |
| Jun 29 2024 | 0.003739 | -0.000082 | -2.15% | 0.00382 | 0.003824 | 0.003735 | 3,590,002.00 |
| Jun 28 2024 | 0.003821 | -0.00002 | -0.52% | 0.003841 | 0.003849 | 0.003801 | 3,607,146.00 |
| Jun 27 2024 | 0.003841 | 0.000028 | 0.73% | 0.003818 | 0.003845 | 0.003739 | 3,591,465.00 |
| Jun 26 2024 | 0.003813 | -0.000024 | -0.63% | 0.003837 | 0.003855 | 0.003787 | 3,551,428.00 |
| Jun 25 2024 | 0.003837 | 0.000104 | 2.79% | 0.003732 | 0.003874 | 0.003729 | 3,482,417.00 |
| Jun 24 2024 | 0.003733 | -0.000198 | -5.04% | 0.003928 | 0.003949 | 0.003709 | 3,753,704.00 |
| Jun 23 2024 | 0.003931 | -0.000194 | -4.70% | 0.004122 | 0.004153 | 0.003916 | 3,112,643.00 |
| Jun 22 2024 | 0.004125 | 0.000062 | 1.53% | 0.00407 | 0.004125 | 0.00404 | 3,219,964.00 |
| Jun 21 2024 | 0.004063 | -0.000107 | -2.57% | 0.004179 | 0.004207 | 0.004022 | 3,287,289.00 |
| Jun 20 2024 | 0.00417 | -0.00016 | -3.70% | 0.00433 | 0.004345 | 0.004152 | 3,338,610.00 |
| Jun 19 2024 | 0.00433 | 0.000057 | 1.33% | 0.004269 | 0.004378 | 0.004265 | 3,373,976.00 |
| Jun 18 2024 | 0.004273 | -0.00022 | -4.90% | 0.004503 | 0.004506 | 0.004217 | 3,241,347.00 |
| Jun 17 2024 | 0.004493 | -0.000142 | -3.06% | 0.004632 | 0.004658 | 0.004423 | 3,076,444.00 |
| Jun 16 2024 | 0.004635 | 0.000152 | 3.39% | 0.004485 | 0.005999 | 0.004456 | 3,172,049.00 |
| Jun 15 2024 | 0.004483 | 0.000011 | 0.25% | 0.004473 | 0.004503 | 0.004434 | 3,105,116.00 |
| Jun 14 2024 | 0.004472 | -0.000106 | -2.32% | 0.004575 | 0.00458 | 0.004349 | 3,341,185.00 |
| Jun 13 2024 | 0.004578 | -0.000208 | -4.35% | 0.004781 | 0.004808 | 0.004563 | 3,008,657.00 |
| Jun 12 2024 | 0.004786 | 0.000173 | 3.75% | 0.004614 | 0.006277 | 0.004611 | 2,934,168.00 |
| Jun 11 2024 | 0.004613 | -0.000247 | -5.08% | 0.004854 | 0.004877 | 0.004612 | 2,798,673.00 |
| Jun 10 2024 | 0.00486 | -0.000255 | -4.99% | 0.005116 | 0.005128 | 0.004804 | 2,831,804.00 |
| Jun 09 2024 | 0.005115 | -0.000058 | -1.12% | 0.005166 | 0.005206 | 0.005084 | 2,629,034.00 |
| Jun 08 2024 | 0.005173 | -0.000098 | -1.86% | 0.005267 | 0.005291 | 0.005151 | 2,699,185.00 |
| Jun 07 2024 | 0.005271 | -0.000216 | -3.94% | 0.005489 | 0.005491 | 0.005022 | 2,606,553.00 |
| Jun 06 2024 | 0.005487 | 0.000252 | 4.81% | 0.005234 | 0.005566 | 0.00522 | 3,031,331.00 |
| Jun 05 2024 | 0.005235 | 0.000058 | 1.12% | 0.00516 | 0.005414 | 0.00516 | 2,709,844.00 |
| Jun 04 2024 | 0.005177 | 0.000348 | 7.21% | 0.004828 | 0.005205 | 0.004767 | 1,547,175.00 |
| Jun 03 2024 | 0.004829 | 0.00003 | 0.63% | 0.004798 | 0.005 | 0.00476 | 1,902,102.00 |
| Jun 02 2024 | 0.004799 | -0.000435 | -8.31% | 0.005228 | 0.00527 | 0.004753 | 3,167,835.00 |
| Jun 01 2024 | 0.005234 | -0.000082 | -1.54% | 0.005323 | 0.005347 | 0.005217 | 2,807,541.00 |
| May 31 2024 | 0.005316 | -0.000025 | -0.47% | 0.005342 | 0.005368 | 0.005274 | 2,572,165.00 |
| May 30 2024 | 0.005341 | 0.00006 | 1.14% | 0.005256 | 0.005381 | 0.005149 | 2,679,265.00 |
| May 29 2024 | 0.005281 | -0.000056 | -1.05% | 0.005344 | 0.005408 | 0.005203 | 2,507,411.00 |
| May 28 2024 | 0.005337 | -0.000097 | -1.79% | 0.005429 | 0.005462 | 0.005285 | 2,618,058.00 |
| May 27 2024 | 0.005434 | 0.00000600 | 0.11% | 0.005429 | 0.005569 | 0.005382 | 2,489,357.00 |
| May 26 2024 | 0.005428 | -0.000035 | -0.64% | 0.005472 | 0.005866 | 0.005373 | 2,704,614.00 |
| May 25 2024 | 0.005463 | 0.00001 | 0.18% | 0.00547 | 0.00587 | 0.00545 | 2,645,528.00 |
| May 24 2024 | 0.005453 | -0.000177 | -3.14% | 0.005609 | 0.005652 | 0.005432 | 2,579,238.00 |
| May 23 2024 | 0.00563 | -0.000198 | -3.40% | 0.005816 | 0.00594 | 0.00547 | 2,529,130.00 |
| May 22 2024 | 0.005828 | 0.000056 | 0.97% | 0.005775 | 0.006008 | 0.005775 | 2,390,078.00 |
| May 21 2024 | 0.005772 | 0.000044 | 0.77% | 0.005712 | 0.005993 | 0.005686 | 2,407,275.00 |
| May 20 2024 | 0.005728 | 0.000503 | 9.63% | 0.005224 | 0.005728 | 0.005179 | 2,816,573.00 |
| May 19 2024 | 0.005225 | -0.000154 | -2.86% | 0.005403 | 0.005421 | 0.005183 | 2,749,423.00 |
| May 18 2024 | 0.005379 | -0.00008 | -1.47% | 0.005457 | 0.005494 | 0.005374 | 2,505,772.00 |
| May 17 2024 | 0.005459 | 0.000137 | 2.57% | 0.005317 | 0.005578 | 0.005289 | 2,569,679.00 |
| May 16 2024 | 0.005322 | -0.000078 | -1.44% | 0.0054 | 0.005403 | 0.005183 | 2,426,609.00 |
| May 15 2024 | 0.0054 | 0.000084 | 1.58% | 0.005315 | 0.005428 | 0.005206 | 2,349,036.00 |
| May 14 2024 | 0.005316 | -0.000241 | -4.34% | 0.005558 | 0.005564 | 0.005292 | 1,782,305.00 |
| May 13 2024 | 0.005557 | 0.00 | 0.00% | 0.005556 | 0.00557 | 0.005448 | 2,431,029.00 |
| May 12 2024 | 0.005557 | 0.000066 | 1.20% | 0.005494 | 0.005568 | 0.005447 | 2,358,780.00 |
| May 11 2024 | 0.005491 | -0.000078 | -1.40% | 0.005561 | 0.005569 | 0.005455 | 1,991,899.00 |
| May 10 2024 | 0.005569 | -0.000142 | -2.49% | 0.005711 | 0.005712 | 0.005564 | 2,056,057.00 |
| May 09 2024 | 0.005711 | -0.000093 | -1.60% | 0.005805 | 0.00582 | 0.005676 | 2,494,403.00 |
| May 08 2024 | 0.005804 | -0.000022 | -0.38% | 0.005873 | 0.005886 | 0.005773 | 2,305,077.00 |
| May 07 2024 | 0.005826 | -0.000122 | -2.05% | 0.005954 | 0.006284 | 0.005826 | 2,283,394.00 |
| May 06 2024 | 0.005948 | -0.000099 | -1.64% | 0.006044 | 0.006256 | 0.005873 | 2,048,114.00 |
| May 05 2024 | 0.006047 | 0.000059 | 0.99% | 0.006003 | 0.006047 | 0.005907 | 2,041,206.00 |
| May 04 2024 | 0.005988 | -0.000028 | -0.47% | 0.006014 | 0.006047 | 0.005865 | 2,343,643.00 |
| May 03 2024 | 0.006016 | 0.000247 | 4.28% | 0.005774 | 0.00604 | 0.005744 | 2,326,305.00 |
| May 02 2024 | 0.005769 | 0.000052 | 0.91% | 0.005743 | 0.00596 | 0.005621 | 2,413,719.00 |
| May 01 2024 | 0.005717 | -0.000209 | -3.53% | 0.005939 | 0.005961 | 0.005463 | 2,362,815.00 |
| Apr 30 2024 | 0.005926 | -0.0002 | -3.26% | 0.006126 | 0.006134 | 0.005792 | 2,253,727.00 |
| Apr 29 2024 | 0.006126 | -0.000079 | -1.27% | 0.006202 | 0.00629 | 0.006068 | 2,305,214.00 |
| Apr 28 2024 | 0.006205 | -0.000045 | -0.72% | 0.006248 | 0.006281 | 0.006178 | 2,184,072.00 |
| Apr 27 2024 | 0.00625 | 0.000018 | 0.29% | 0.006229 | 0.006352 | 0.006014 | 2,353,272.00 |
| Apr 26 2024 | 0.006232 | -0.000112 | -1.77% | 0.006359 | 0.006377 | 0.006203 | 2,198,766.00 |
| Apr 25 2024 | 0.006344 | 0.000063 | 1.00% | 0.006274 | 0.006398 | 0.0061 | 2,390,601.00 |
| Apr 24 2024 | 0.006281 | -0.000085 | -1.34% | 0.006373 | 0.006531 | 0.006172 | 2,172,092.00 |
| Apr 23 2024 | 0.006366 | 0.000048 | 0.76% | 0.00632 | 0.006693 | 0.006179 | 2,262,581.00 |
| Apr 22 2024 | 0.006318 | 0.000153 | 2.48% | 0.006173 | 0.006469 | 0.006092 | 2,209,774.00 |
| Apr 21 2024 | 0.006165 | -0.00000700 | -0.11% | 0.006161 | 0.006308 | 0.00602 | 2,201,736.00 |
| Apr 20 2024 | 0.006172 | 0.000105 | 1.73% | 0.006076 | 0.006426 | 0.005904 | 2,332,937.00 |
