BlockCDN Historical Data - BCDNUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
BlockCDN (Cryptocurrency:BCDNUSD)
BlockCDN (Cryptocurrency:BCDNUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
BlockCDN	BCDNUSD	Crypto	110,450	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000173	-0.54%	0.000318	0.000318	0.000318

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000321	0.000323	0.000318	0.00032	0.000037 - 0.001978

Exchange	Last Trade	Size	Trade Price	Currency
GATE	05:17:21	50,402.35	0.000319	USD

Price x Volume	Volume	Base Symbol	Related Pairs
2,572.10	8,080,258.59	BCDN

BCDNUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000403	0.00064	0.000317	12,500,782.93	-0.000085	-21.05%
1 Month	0.000387	0.000646	0.000249	10,905,935.53	-0.000069	-17.83%
3 Months	0.000476	0.000725	0.000249	17,283,450.05	-0.000158	-33.19%
6 Months	0.000395	0.000725	0.000249	21,769,901.55	-0.000077	-19.48%
1 Year	0.000295	0.001978	0.000037	21,099,335.44	0.000024	8.06%
3 Years	0.002295	0.004876	0.000037	16,981,563.58	-0.001976	-86.13%
5 Years	0.00119	0.005644	0.000037	14,562,383.40	-0.000872	-73.26%

BCDNUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.00032	-0.000014	-4.19%	0.000333	0.000336	0.000317	15,125,386.00
May 09 2024	0.000334	0.00000700	2.14%	0.000327	0.000336	0.000325	489,505.00
May 08 2024	0.000327	-0.00000500	-1.51%	0.000331	0.000334	0.000323	21,761,129.00
May 07 2024	0.000332	-0.00000600	-1.78%	0.000338	0.000372	0.000331	11,751,469.00
May 06 2024	0.000338	-0.00000700	-2.03%	0.000389	0.00064	0.000335	21,314,530.00
May 05 2024	0.000345	-0.000029	-7.75%	0.000374	0.000412	0.000344	10,542,481.00
May 04 2024	0.000374	-0.00003	-7.43%	0.000403	0.000475	0.000373	6,520,977.00
May 03 2024	0.000404	0.000015	3.86%	0.000389	0.000406	0.000385	151,363.00
May 02 2024	0.000389	0.00000100	0.26%	0.000387	0.000421	0.000376	2,508,185.00
May 01 2024	0.000387	-0.00000500	-1.27%	0.000391	0.000393	0.000366	0.00
Apr 30 2024	0.000393	0.00000700	1.81%	0.000385	0.000411	0.000378	11,411,646.00
Apr 29 2024	0.000386	-0.00000600	-1.53%	0.000275	0.000638	0.000272	31,741,207.00
Apr 28 2024	0.000392	0.00000100	0.26%	0.00039	0.000402	0.00039	11,811,489.00
Apr 27 2024	0.00039	0.000015	4.00%	0.000376	0.000426	0.00037	1,122,281.00
Apr 26 2024	0.000375	-0.00000300	-0.79%	0.000379	0.00038	0.000372	0.00
Apr 25 2024	0.000379	0.00000300	0.80%	0.000377	0.000383	0.000369	0.00
Apr 24 2024	0.000376	-0.00001	-2.59%	0.000387	0.000395	0.000372	7,281,837.00
Apr 23 2024	0.000386	0.00000200	0.52%	0.000384	0.000392	0.000379	4,136,406.00
Apr 22 2024	0.000384	0.00000600	1.59%	0.000275	0.000646	0.000272	24,972,339.00
Apr 21 2024	0.000378	0.000063	19.99%	0.000315	0.000413	0.000313	17,625,529.00
Apr 20 2024	0.000315	0.000039	14.12%	0.000275	0.000317	0.000272	7,639,916.00
Apr 19 2024	0.000276	-0.000031	-10.11%	0.000306	0.000312	0.000272	292,563.00
Apr 18 2024	0.000307	0.000038	14.16%	0.000269	0.000309	0.000266	2,820,706.00
Apr 17 2024	0.000268	-0.00000900	-3.24%	0.000277	0.000281	0.000263	19,535,573.00
Apr 16 2024	0.000278	-0.00000100	-0.36%	0.000279	0.000281	0.00027	24,738,686.00
Apr 15 2024	0.000279	-0.00000500	-1.76%	0.000283	0.000286	0.000249	14,132,341.00
Apr 14 2024	0.000285	-0.000049	-14.71%	0.000331	0.000333	0.000268	235,902.00
Apr 13 2024	0.000333	-0.000056	-14.39%	0.000387	0.000388	0.000318	2,984,928.00
Apr 12 2024	0.000389	0.00000300	0.78%	0.000385	0.000447	0.000378	6,950,560.00
Apr 11 2024	0.000386	-0.00000400	-1.03%	0.000389	0.000398	0.000382	7,530,078.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions