Register for real-time alerts, custom portfolio, and market moversBCXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.000191 | -0.00000400 | -2.05% | 0.000195 | 0.000197 | 0.00019 | 70,865,536.00 |
| Jun 15 2024 | 0.000195 | 0.00000300 | 1.56% | 0.000192 | 0.000197 | 0.000192 | 71,281,891.00 |
| Jun 14 2024 | 0.000192 | -0.00000070 | -0.36% | 0.000193 | 0.000195 | 0.00019 | 73,476,154.00 |
| Jun 13 2024 | 0.000193 | -0.00000700 | -3.50% | 0.000199 | 0.0002 | 0.000191 | 72,019,798.00 |
| Jun 12 2024 | 0.0002 | 0.00000800 | 4.18% | 0.000192 | 0.000204 | 0.000189 | 72,616,357.00 |
| Jun 11 2024 | 0.000192 | -0.00000800 | -4.01% | 0.0002 | 0.0002 | 0.00019 | 70,620,600.00 |
| Jun 10 2024 | 0.000199 | 0.00000300 | 1.53% | 0.000196 | 0.000208 | 0.000195 | 70,897,707.00 |
| Jun 09 2024 | 0.000196 | -0.00000100 | -0.51% | 0.000198 | 0.000198 | 0.000194 | 72,421,769.00 |
| Jun 08 2024 | 0.000197 | -0.00000700 | -3.43% | 0.000221 | 0.000221 | 0.000192 | 75,621,231.00 |
| Jun 07 2024 | 0.000204 | -0.00001 | -4.68% | 0.000214 | 0.000237 | 0.000202 | 71,297,426.00 |
| Jun 06 2024 | 0.000214 | 0.00000400 | 1.90% | 0.000211 | 0.000239 | 0.000206 | 72,221,145.00 |
| Jun 05 2024 | 0.00021 | 0.00000400 | 1.94% | 0.000206 | 0.000213 | 0.000206 | 66,489,815.00 |
| Jun 04 2024 | 0.000206 | -0.00000400 | -1.90% | 0.000212 | 0.000214 | 0.000202 | 28,658,851.00 |
| Jun 03 2024 | 0.000211 | 0.00000800 | 3.95% | 0.000202 | 0.00023 | 0.000202 | 68,106,456.00 |
| Jun 02 2024 | 0.000202 | 0.00000700 | 3.58% | 0.000196 | 0.000209 | 0.000195 | 57,774,827.00 |
| Jun 01 2024 | 0.000196 | -0.000026 | -11.72% | 0.000222 | 0.000222 | 0.000195 | 68,547,207.00 |
| May 31 2024 | 0.000222 | -0.000011 | -4.73% | 0.000228 | 0.000229 | 0.00022 | 56,167,504.00 |
| May 30 2024 | 0.000233 | 0.00000700 | 3.11% | 0.000226 | 0.00024 | 0.00022 | 12,524,967.00 |
| May 29 2024 | 0.000225 | 0.00000300 | 1.35% | 0.000229 | 0.000229 | 0.00022 | 42,340,655.00 |
| May 28 2024 | 0.000222 | 0.00000300 | 1.37% | 0.000217 | 0.000241 | 0.00021 | 25,409,488.00 |
| May 27 2024 | 0.000219 | -0.00000800 | -3.51% | 0.000237 | 0.000244 | 0.000215 | 8,921,292.00 |
| May 26 2024 | 0.000228 | -0.00000300 | -1.30% | 0.000231 | 0.000277 | 0.00021 | 42,561,728.00 |
| May 25 2024 | 0.00023 | 0.000018 | 8.50% | 0.000212 | 0.000236 | 0.000211 | 26,924,096.00 |
| May 24 2024 | 0.000212 | -0.000016 | -7.02% | 0.000228 | 0.000228 | 0.000202 | 36,739,220.00 |
| May 23 2024 | 0.000228 | -0.000015 | -6.17% | 0.000244 | 0.000247 | 0.000226 | 22,799,432.00 |
| May 22 2024 | 0.000243 | 0.000011 | 4.75% | 0.000232 | 0.000248 | 0.000231 | 29,569,425.00 |
| May 21 2024 | 0.000232 | 0.00000500 | 2.21% | 0.000224 | 0.000249 | 0.000224 | 40,924,060.00 |
| May 20 2024 | 0.000226 | 0.00000800 | 3.67% | 0.000218 | 0.00028 | 0.000215 | 46,417,700.00 |
| May 19 2024 | 0.000218 | -0.00000700 | -3.12% | 0.000225 | 0.000228 | 0.000218 | 32,583,769.00 |
| May 18 2024 | 0.000225 | -0.00000900 | -3.86% | 0.000229 | 0.000238 | 0.00022 | 16,646,099.00 |
| May 17 2024 | 0.000233 | 0.000012 | 5.41% | 0.000218 | 0.000236 | 0.000212 | 36,193,598.00 |
| May 16 2024 | 0.000222 | -0.00000071 | -0.32% | 0.000219 | 0.000222 | 0.000218 | 44,508,334.00 |
| May 15 2024 | 0.000222 | 0.00000800 | 3.74% | 0.000218 | 0.000222 | 0.000209 | 26,960,968.00 |
| May 14 2024 | 0.000214 | -0.00000500 | -2.28% | 0.000219 | 0.000222 | 0.000214 | 6,277,405.00 |
| May 13 2024 | 0.000219 | -0.00000023 | -0.10% | 0.000229 | 0.000239 | 0.000216 | 22,447,668.00 |
| May 12 2024 | 0.00022 | 0.00000700 | 3.29% | 0.000223 | 0.000227 | 0.000218 | 29,196,527.00 |
| May 11 2024 | 0.000213 | -0.00000900 | -4.06% | 0.000222 | 0.000234 | 0.000204 | 31,675,870.00 |
| May 10 2024 | 0.000222 | -0.00001 | -4.32% | 0.000242 | 0.000242 | 0.000222 | 32,332,024.00 |
| May 09 2024 | 0.000231 | -0.00000200 | -0.86% | 0.000238 | 0.000286 | 0.00019 | 53,279,687.00 |
| May 08 2024 | 0.000234 | 0.000013 | 5.90% | 0.00022 | 0.000234 | 0.000212 | 36,696,700.00 |
| May 07 2024 | 0.00022 | -0.00000100 | -0.45% | 0.000222 | 0.000232 | 0.000218 | 49,716,540.00 |
| May 06 2024 | 0.000222 | 0.00000200 | 0.91% | 0.000219 | 0.000235 | 0.000217 | 64,134,986.00 |
| May 05 2024 | 0.00022 | 0.000012 | 5.77% | 0.00021 | 0.00032 | 0.00021 | 51,916,937.00 |
| May 04 2024 | 0.000208 | -0.000061 | -22.71% | 0.000269 | 0.000325 | 0.0002 | 61,420,502.00 |
| May 03 2024 | 0.000269 | 0.000079 | 41.59% | 0.00019 | 0.000319 | 0.000189 | 74,252,401.00 |
| May 02 2024 | 0.00019 | -0.00000100 | -0.52% | 0.000191 | 0.000192 | 0.000189 | 71,756,420.00 |
| May 01 2024 | 0.000191 | -0.00000400 | -2.05% | 0.000195 | 0.000195 | 0.000189 | 65,426,929.00 |
| Apr 30 2024 | 0.000195 | -0.00002 | -9.28% | 0.000216 | 0.000216 | 0.000192 | 59,833,367.00 |
| Apr 29 2024 | 0.000216 | 0.000013 | 6.42% | 0.000203 | 0.000243 | 0.000195 | 59,910,333.00 |
| Apr 28 2024 | 0.000203 | 0.00000049 | 0.24% | 0.000202 | 0.000203 | 0.000197 | 64,529,148.00 |
| Apr 27 2024 | 0.000202 | -0.00000057 | -0.28% | 0.000212 | 0.000212 | 0.0002 | 25,838,170.00 |
| Apr 26 2024 | 0.000203 | -0.00001 | -4.71% | 0.000213 | 0.000223 | 0.000201 | 40,768,608.00 |
| Apr 25 2024 | 0.000212 | -0.00000100 | -0.47% | 0.000225 | 0.000225 | 0.000211 | 46,746,398.00 |
| Apr 24 2024 | 0.000214 | 0.00000900 | 4.39% | 0.000205 | 0.000231 | 0.000197 | 56,359,655.00 |
| Apr 23 2024 | 0.000205 | -0.00000200 | -0.97% | 0.000206 | 0.000231 | 0.000202 | 48,717,206.00 |
| Apr 22 2024 | 0.000207 | 0.00000600 | 2.99% | 0.0002 | 0.000208 | 0.0002 | 36,650,107.00 |
| Apr 21 2024 | 0.0002 | -0.000012 | -5.66% | 0.000212 | 0.000215 | 0.000197 | 45,170,986.00 |
| Apr 20 2024 | 0.000212 | -0.00000300 | -1.40% | 0.000208 | 0.000215 | 0.000208 | 41,868,470.00 |
| Apr 19 2024 | 0.000215 | 0.00001 | 4.88% | 0.000205 | 0.000216 | 0.000197 | 42,296,051.00 |
| Apr 18 2024 | 0.000205 | 0.00000800 | 4.07% | 0.000196 | 0.000207 | 0.000196 | 60,968,131.00 |
| Apr 17 2024 | 0.000197 | -0.000012 | -5.76% | 0.000208 | 0.000208 | 0.000195 | 61,738,019.00 |
| Apr 16 2024 | 0.000208 | -0.00000200 | -0.95% | 0.000211 | 0.00024 | 0.0002 | 28,931,203.00 |
| Apr 15 2024 | 0.00021 | 0.000015 | 7.69% | 0.000195 | 0.000255 | 0.000195 | 30,722,217.00 |
| Apr 14 2024 | 0.000195 | -0.00000900 | -4.41% | 0.000202 | 0.000212 | 0.00019 | 31,240,685.00 |
| Apr 13 2024 | 0.000204 | -0.000028 | -12.08% | 0.000232 | 0.000232 | 0.0002 | 28,396,459.00 |
| Apr 12 2024 | 0.000232 | -0.000022 | -8.67% | 0.000253 | 0.000269 | 0.00022 | 20,735,316.00 |
| Apr 11 2024 | 0.000254 | -0.000017 | -6.28% | 0.000261 | 0.00027 | 0.000241 | 15,264,116.00 |
| Apr 10 2024 | 0.000271 | 0.000017 | 6.69% | 0.000258 | 0.000271 | 0.000253 | 25,131,175.00 |
| Apr 09 2024 | 0.000254 | -0.00002 | -7.31% | 0.000274 | 0.000284 | 0.000253 | 14,119,889.00 |
| Apr 08 2024 | 0.000274 | 0.00001 | 3.80% | 0.000263 | 0.000284 | 0.000263 | 22,218,310.00 |
| Apr 07 2024 | 0.000263 | -0.00000300 | -1.13% | 0.000266 | 0.000272 | 0.00026 | 47,415,221.00 |
| Apr 06 2024 | 0.000266 | 0.00000200 | 0.76% | 0.000263 | 0.000272 | 0.00026 | 23,921,013.00 |
| Apr 05 2024 | 0.000264 | -0.00000200 | -0.75% | 0.000267 | 0.000267 | 0.000252 | 38,201,352.00 |
| Apr 04 2024 | 0.000267 | 0.00000800 | 3.09% | 0.000259 | 0.000272 | 0.000259 | 24,160,455.00 |
| Apr 03 2024 | 0.000259 | 0.00000300 | 1.17% | 0.000272 | 0.000272 | 0.000252 | 18,271,133.00 |
| Apr 02 2024 | 0.000256 | -0.000014 | -5.20% | 0.000269 | 0.000275 | 0.00025 | 16,720,726.00 |
| Apr 01 2024 | 0.000269 | -0.00000400 | -1.46% | 0.000274 | 0.000282 | 0.000263 | 27,864,774.00 |
| Mar 31 2024 | 0.000273 | -0.00000015 | -0.05% | 0.000274 | 0.000275 | 0.00025 | 37,024,270.00 |
| Mar 30 2024 | 0.000274 | -0.00000700 | -2.50% | 0.000283 | 0.000284 | 0.000274 | 45,627,021.00 |
| Mar 29 2024 | 0.00028 | 0.00000100 | 0.36% | 0.000283 | 0.000287 | 0.000277 | 68,545,754.00 |
| Mar 28 2024 | 0.000279 | -0.00000900 | -3.12% | 0.000286 | 0.000325 | 0.000277 | 91,156,250.00 |
| Mar 27 2024 | 0.000289 | 0.00000700 | 2.49% | 0.000281 | 0.00033 | 0.000277 | 62,150,482.00 |
| Mar 26 2024 | 0.000281 | -0.00000014 | -0.05% | 0.000279 | 0.000298 | 0.000273 | 67,701,268.00 |
| Mar 25 2024 | 0.000281 | -0.00000500 | -1.75% | 0.000289 | 0.000289 | 0.000273 | 75,259,614.00 |
| Mar 24 2024 | 0.000286 | 0.00000300 | 1.06% | 0.000283 | 0.000289 | 0.000264 | 62,674,667.00 |
| Mar 23 2024 | 0.000284 | 0.000027 | 10.52% | 0.000257 | 0.000294 | 0.000256 | 52,728,034.00 |
| Mar 22 2024 | 0.000257 | -0.000012 | -4.48% | 0.000267 | 0.00034 | 0.00024 | 86,448,776.00 |
| Mar 21 2024 | 0.000268 | -0.00000900 | -3.24% | 0.000272 | 0.000347 | 0.000253 | 111,239,316.00 |
| Mar 20 2024 | 0.000277 | -0.00000600 | -2.12% | 0.000281 | 0.000335 | 0.000254 | 81,174,251.00 |
| Mar 19 2024 | 0.000283 | -0.000048 | -14.51% | 0.000331 | 0.000331 | 0.000253 | 71,548,860.00 |
