BCBBUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 10 2024 | 0.073247 | 0.000758 | 1.05% | 0.072311 | 0.074357 | 0.071512 | 0.00 |
Jul 09 2024 | 0.072489 | 0.001302 | 1.83% | 0.071195 | 0.073346 | 0.070926 | 0.00 |
Jul 08 2024 | 0.071187 | 0.002168 | 3.14% | 0.080711 | 0.080979 | 0.068544 | 0.00 |
Jul 07 2024 | 0.069019 | -0.003376 | -4.66% | 0.072294 | 0.072539 | 0.069019 | 0.00 |
Jul 06 2024 | 0.072395 | 0.001988 | 2.82% | 0.070362 | 0.072718 | 0.069847 | 0.00 |
Jul 05 2024 | 0.070407 | -0.002141 | -2.95% | 0.07193 | 0.073357 | 0.066866 | 0.00 |
Jul 04 2024 | 0.072548 | -0.005243 | -6.74% | 0.077861 | 0.078139 | 0.072196 | 0.00 |
Jul 03 2024 | 0.077791 | -0.002873 | -3.56% | 0.080697 | 0.080879 | 0.076736 | 0.00 |
Jul 02 2024 | 0.080665 | -0.000503 | -0.62% | 0.081134 | 0.081688 | 0.080239 | 0.00 |
Jul 01 2024 | 0.081168 | 0.00006 | 0.07% | 0.080711 | 0.08283 | 0.079172 | 0.00 |
Jun 30 2024 | 0.081108 | 0.001499 | 1.88% | 0.079659 | 0.081532 | 0.079108 | 0.00 |
Jun 29 2024 | 0.079609 | -0.000068 | -0.09% | 0.079676 | 0.080323 | 0.079493 | 0.00 |
Jun 28 2024 | 0.079677 | -0.001616 | -1.99% | 0.081429 | 0.082206 | 0.079397 | 0.00 |
Jun 27 2024 | 0.081293 | 0.001804 | 2.27% | 0.079532 | 0.081889 | 0.079402 | 0.00 |
Jun 26 2024 | 0.079489 | -0.000643 | -0.80% | 0.080711 | 0.080979 | 0.078523 | 0.00 |
Jun 25 2024 | 0.080132 | 0.000965 | 1.22% | 0.079238 | 0.080876 | 0.078752 | 0.00 |
Jun 24 2024 | 0.079167 | -0.001559 | -1.93% | 0.080711 | 0.080979 | 0.076474 | 0.00 |
Jun 23 2024 | 0.080727 | -0.001769 | -2.14% | 0.082495 | 0.083063 | 0.080495 | 0.00 |
Jun 22 2024 | 0.082496 | -0.000549 | -0.66% | 0.083098 | 0.083098 | 0.082088 | 0.00 |
Jun 21 2024 | 0.083045 | 0.000106 | 0.13% | 0.082887 | 0.083716 | 0.081363 | 0.00 |
Jun 20 2024 | 0.082939 | -0.000925 | -1.10% | 0.083875 | 0.085373 | 0.082292 | 0.00 |
Jun 19 2024 | 0.083865 | 0.001738 | 2.12% | 0.082169 | 0.084636 | 0.081806 | 0.00 |
Jun 18 2024 | 0.082126 | -0.000601 | -0.73% | 0.082953 | 0.082961 | 0.079703 | 0.00 |
Jun 17 2024 | 0.082727 | -0.002734 | -3.20% | 0.086886 | 0.087208 | 0.081971 | 0.00 |
Jun 16 2024 | 0.085462 | 0.001294 | 1.54% | 0.08411 | 0.086172 | 0.083595 | 0.00 |
Jun 15 2024 | 0.084168 | 0.002016 | 2.45% | 0.082156 | 0.084756 | 0.081987 | 0.00 |
Jun 14 2024 | 0.082151 | 0.000187 | 0.23% | 0.082053 | 0.083264 | 0.079421 | 0.00 |
Jun 13 2024 | 0.081964 | -0.00209 | -2.49% | 0.083968 | 0.084033 | 0.080993 | 0.00 |
Jun 12 2024 | 0.084054 | 0.001446 | 1.75% | 0.082636 | 0.08625 | 0.08181 | 0.00 |
Jun 11 2024 | 0.082608 | -0.003955 | -4.57% | 0.086602 | 0.086655 | 0.08108 | 0.00 |
Jun 10 2024 | 0.086563 | -0.000892 | -1.02% | 0.086886 | 0.087584 | 0.086267 | 0.00 |
Jun 09 2024 | 0.087455 | 0.000508 | 0.58% | 0.086886 | 0.087774 | 0.086579 | 0.00 |
Jun 08 2024 | 0.086948 | 0.000094 | 0.11% | 0.086816 | 0.087537 | 0.086627 | 0.00 |
Jun 07 2024 | 0.086854 | -0.003174 | -3.53% | 0.089984 | 0.090635 | 0.085982 | 0.00 |
Jun 06 2024 | 0.090028 | -0.001263 | -1.38% | 0.091276 | 0.091559 | 0.088884 | 0.00 |
Jun 05 2024 | 0.091291 | 0.001262 | 1.40% | 0.088416 | 0.091765 | 0.087943 | 0.00 |
Jun 04 2024 | 0.090029 | 0.001219 | 1.37% | 0.088922 | 0.090437 | 0.08835 | 0.00 |
Jun 03 2024 | 0.08881 | -0.000433 | -0.49% | 0.089138 | 0.090886 | 0.08872 | 0.00 |
Jun 02 2024 | 0.089243 | -0.000786 | -0.87% | 0.090029 | 0.090544 | 0.088561 | 0.00 |
Jun 01 2024 | 0.090029 | 0.001179 | 1.33% | 0.088856 | 0.090343 | 0.088544 | 0.00 |
May 31 2024 | 0.08885 | 0.000401 | 0.45% | 0.088416 | 0.090727 | 0.08789 | 0.00 |
May 30 2024 | 0.088449 | -0.000447 | -0.50% | 0.088931 | 0.090216 | 0.087441 | 0.00 |
May 29 2024 | 0.088896 | -0.001868 | -2.06% | 0.090669 | 0.091649 | 0.088334 | 0.00 |
May 28 2024 | 0.090765 | -0.001173 | -1.28% | 0.091725 | 0.092649 | 0.089015 | 0.00 |
May 27 2024 | 0.091938 | 0.001634 | 1.81% | 0.089468 | 0.093744 | 0.086295 | 0.00 |
May 26 2024 | 0.090304 | 0.001829 | 2.07% | 0.08854 | 0.091604 | 0.088119 | 0.00 |
May 25 2024 | 0.088476 | 0.000426 | 0.48% | 0.087882 | 0.089114 | 0.087642 | 0.00 |
May 24 2024 | 0.08805 | -0.000684 | -0.77% | 0.089018 | 0.090301 | 0.085858 | 0.00 |
May 23 2024 | 0.088734 | 0.000384 | 0.43% | 0.08824 | 0.093059 | 0.084288 | 0.00 |
May 22 2024 | 0.08835 | -0.001186 | -1.32% | 0.089468 | 0.09002 | 0.086295 | 0.00 |
May 21 2024 | 0.089536 | 0.003111 | 3.60% | 0.086608 | 0.090544 | 0.085752 | 0.00 |
May 20 2024 | 0.086425 | 0.01398 | 19.30% | 0.068132 | 0.086979 | 0.067615 | 0.00 |
May 19 2024 | 0.072445 | -0.001318 | -1.79% | 0.073728 | 0.074058 | 0.072206 | 0.00 |
May 18 2024 | 0.073763 | 0.000832 | 1.14% | 0.072975 | 0.074306 | 0.072882 | 0.00 |
May 17 2024 | 0.072931 | 0.003443 | 4.95% | 0.069466 | 0.073603 | 0.069263 | 0.00 |
May 16 2024 | 0.069488 | -0.002227 | -3.11% | 0.071696 | 0.07179 | 0.069072 | 0.00 |
May 15 2024 | 0.071715 | 0.003659 | 5.38% | 0.068132 | 0.071799 | 0.067615 | 0.00 |
May 14 2024 | 0.068056 | -0.00156 | -2.24% | 0.069573 | 0.069857 | 0.067545 | 0.00 |
May 13 2024 | 0.069616 | 0.000448 | 0.65% | 0.068776 | 0.070671 | 0.068554 | 0.00 |
May 12 2024 | 0.069169 | 0.000475 | 0.69% | 0.068776 | 0.069647 | 0.068554 | 0.00 |
May 11 2024 | 0.068694 | -0.000023 | -0.03% | 0.068794 | 0.069442 | 0.068217 | 0.00 |
May 10 2024 | 0.068716 | -0.002936 | -4.10% | 0.071534 | 0.072067 | 0.068006 | 0.00 |
May 09 2024 | 0.071653 | 0.001464 | 2.09% | 0.070243 | 0.07218 | 0.06971 | 0.00 |
May 08 2024 | 0.070188 | -0.001071 | -1.50% | 0.071123 | 0.071715 | 0.069405 | 0.00 |
May 07 2024 | 0.071259 | -0.001191 | -1.64% | 0.072444 | 0.073883 | 0.071024 | 0.00 |
May 06 2024 | 0.07245 | -0.001582 | -2.14% | 0.075753 | 0.076706 | 0.070066 | 0.00 |
May 05 2024 | 0.074032 | 0.000443 | 0.60% | 0.073569 | 0.074844 | 0.072608 | 0.00 |
May 04 2024 | 0.073589 | 0.000272 | 0.37% | 0.07323 | 0.074753 | 0.073108 | 0.00 |
May 03 2024 | 0.073317 | 0.002736 | 3.88% | 0.070579 | 0.073788 | 0.069906 | 0.00 |
May 02 2024 | 0.070581 | 0.000235 | 0.33% | 0.070265 | 0.071125 | 0.068373 | 0.00 |
May 01 2024 | 0.070345 | -0.000996 | -1.40% | 0.071096 | 0.071291 | 0.066443 | 0.00 |
Apr 30 2024 | 0.071342 | -0.004572 | -6.02% | 0.075753 | 0.076706 | 0.068889 | 0.00 |
Apr 29 2024 | 0.075914 | -0.001183 | -1.53% | 0.072129 | 0.07632 | 0.07133 | 0.00 |
Apr 28 2024 | 0.077097 | 0.000283 | 0.37% | 0.076817 | 0.079024 | 0.076695 | 0.00 |
Apr 27 2024 | 0.076814 | 0.002953 | 4.00% | 0.073938 | 0.07744 | 0.072729 | 0.00 |
Apr 26 2024 | 0.073862 | -0.000682 | -0.91% | 0.074495 | 0.074747 | 0.07328 | 0.00 |
Apr 25 2024 | 0.074543 | 0.000528 | 0.71% | 0.074125 | 0.075298 | 0.072541 | 0.00 |
Apr 24 2024 | 0.074015 | -0.001988 | -2.62% | 0.076081 | 0.077723 | 0.073287 | 0.00 |
Apr 23 2024 | 0.076003 | 0.000425 | 0.56% | 0.075547 | 0.077035 | 0.074486 | 0.00 |
Apr 22 2024 | 0.075578 | 0.001259 | 1.69% | 0.072129 | 0.07626 | 0.07133 | 0.00 |
Apr 21 2024 | 0.074319 | -0.000091 | -0.12% | 0.074364 | 0.075467 | 0.073657 | 0.00 |
Apr 20 2024 | 0.07441 | 0.001966 | 2.71% | 0.072129 | 0.074877 | 0.07133 | 0.00 |
Apr 19 2024 | 0.072444 | 0.000034 | 0.05% | 0.072285 | 0.073739 | 0.067788 | 0.00 |
Apr 18 2024 | 0.07241 | 0.001991 | 2.83% | 0.070581 | 0.073059 | 0.069821 | 0.00 |
Apr 17 2024 | 0.070419 | -0.002423 | -3.33% | 0.07279 | 0.073652 | 0.069091 | 0.00 |
Apr 16 2024 | 0.072842 | -0.000389 | -0.53% | 0.073117 | 0.073765 | 0.070829 | 0.00 |
Apr 15 2024 | 0.073231 | -0.001406 | -1.88% | 0.074322 | 0.077263 | 0.071717 | 0.00 |
Apr 14 2024 | 0.074638 | 0.003137 | 4.39% | 0.071019 | 0.074877 | 0.068818 | 0.00 |
Apr 13 2024 | 0.0715 | -0.005077 | -6.63% | 0.076224 | 0.077895 | 0.068211 | 0.00 |
Apr 12 2024 | 0.076577 | -0.006229 | -7.52% | 0.082723 | 0.083877 | 0.073934 | 0.00 |