Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BCDUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.06868 | -0.00014 | -0.20% | 0.0688 | 0.175 | 0.06783 | 229,549.00 |
| May 31 2024 | 0.06882 | -0.00197 | -2.78% | 0.07079 | 0.07171 | 0.06757 | 348,842.00 |
| May 30 2024 | 0.07079 | -0.00003 | -0.04% | 0.07059 | 0.07172 | 0.070 | 322,010.00 |
| May 29 2024 | 0.07082 | -0.00043 | -0.60% | 0.07125 | 0.07355 | 0.06813 | 427,218.00 |
| May 28 2024 | 0.07125 | -0.00181 | -2.48% | 0.07306 | 0.07333 | 0.06701 | 396,779.00 |
| May 27 2024 | 0.07306 | 0.0016 | 2.24% | 0.07382 | 0.07686 | 0.07023 | 533,390.00 |
| May 26 2024 | 0.07146 | -0.00454 | -5.97% | 0.076 | 0.07673 | 0.06988 | 258,066.00 |
| May 25 2024 | 0.076 | -0.00548 | -6.73% | 0.08148 | 0.183789 | 0.070 | 406,305.00 |
| May 24 2024 | 0.08148 | 0.00674 | 9.02% | 0.07474 | 0.189951 | 0.07457 | 291,674.00 |
| May 23 2024 | 0.07474 | -0.00079 | -1.05% | 0.07553 | 0.07601 | 0.07332 | 302,943.00 |
| May 22 2024 | 0.07553 | -0.00395 | -4.97% | 0.07907 | 0.08799 | 0.06961 | 572,834.00 |
| May 21 2024 | 0.07948 | -0.00169 | -2.08% | 0.08117 | 0.08507 | 0.0765 | 505,278.00 |
| May 20 2024 | 0.08117 | 0.00322 | 4.13% | 0.07847 | 0.08667 | 0.0748 | 501,698.00 |
| May 19 2024 | 0.07795 | 0.00105 | 1.37% | 0.0769 | 0.08198 | 0.07498 | 240,467.00 |
| May 18 2024 | 0.0769 | 0.00053 | 0.69% | 0.07637 | 0.214056 | 0.0754 | 203,009.00 |
| May 17 2024 | 0.07637 | 0.00313 | 4.27% | 0.07324 | 0.08793 | 0.07099 | 399,973.00 |
| May 16 2024 | 0.07324 | -0.00815 | -10.01% | 0.08139 | 0.0825 | 0.07213 | 281,315.00 |
| May 15 2024 | 0.08139 | 0.00314 | 4.01% | 0.07825 | 0.214781 | 0.0726 | 327,824.00 |
| May 14 2024 | 0.07825 | -0.00176 | -2.20% | 0.08001 | 0.216583 | 0.0771 | 220,394.00 |
| May 13 2024 | 0.08001 | -0.00361 | -4.32% | 0.08266 | 0.08514 | 0.0784 | 516,196.00 |
| May 12 2024 | 0.08362 | 0.00076 | 0.92% | 0.08286 | 0.216592 | 0.08251 | 250,136.00 |
| May 11 2024 | 0.08286 | -0.00047 | -0.56% | 0.08333 | 0.216592 | 0.08106 | 246,725.00 |
| May 10 2024 | 0.08333 | -0.01498 | -15.24% | 0.09831 | 0.10231 | 0.08189 | 678,497.00 |
| May 09 2024 | 0.09831 | -0.00119 | -1.20% | 0.0995 | 0.0995 | 0.09673 | 194,150.00 |
| May 08 2024 | 0.0995 | -0.01255 | -11.20% | 0.11205 | 0.216583 | 0.09705 | 232,501.00 |
| May 07 2024 | 0.11205 | 0.00589 | 5.55% | 0.10616 | 0.11389 | 0.09837 | 258,692.00 |
| May 06 2024 | 0.10616 | -0.00381 | -3.46% | 0.11029 | 0.1137 | 0.098 | 392,123.00 |
| May 05 2024 | 0.10997 | -0.00134 | -1.20% | 0.11139 | 0.218 | 0.10898 | 173,534.00 |
| May 04 2024 | 0.11131 | 0.00286 | 2.64% | 0.10958 | 0.159025 | 0.10868 | 147,424.00 |
| May 03 2024 | 0.10845 | -0.00057 | -0.52% | 0.10878 | 0.11201 | 0.10261 | 252,062.00 |
| May 02 2024 | 0.10902 | 0.00147 | 1.37% | 0.10797 | 0.112 | 0.10559 | 153,923.00 |
| May 01 2024 | 0.10755 | 0.00765 | 7.66% | 0.0999 | 0.11017 | 0.09704 | 254,752.00 |
| Apr 30 2024 | 0.0999 | -0.00326 | -3.16% | 0.1075 | 0.11202 | 0.09722 | 192,768.00 |
| Apr 29 2024 | 0.10316 | -0.00663 | -6.04% | 0.06034 | 0.158415 | 0.06007 | 528,128.00 |
| Apr 28 2024 | 0.10979 | 0.00069 | 0.63% | 0.1091 | 0.11017 | 0.10794 | 133,603.00 |
| Apr 27 2024 | 0.1091 | 0.01032 | 10.45% | 0.09878 | 0.160 | 0.098 | 294,451.00 |
| Apr 26 2024 | 0.09878 | -0.00004 | -0.04% | 0.09882 | 0.175089 | 0.09705 | 204,245.00 |
| Apr 25 2024 | 0.09882 | -0.00086 | -0.86% | 0.10004 | 0.10094 | 0.09778 | 164,585.00 |
| Apr 24 2024 | 0.09968 | -0.00317 | -3.08% | 0.10285 | 0.175965 | 0.09705 | 170,894.00 |
| Apr 23 2024 | 0.10285 | -0.00357 | -3.35% | 0.10642 | 0.175965 | 0.10166 | 222,619.00 |
| Apr 22 2024 | 0.10642 | -0.00025 | -0.23% | 0.162486 | 0.162486 | 0.10296 | 412,555.00 |
| Apr 21 2024 | 0.10667 | -0.00099 | -0.92% | 0.10766 | 0.11401 | 0.106 | 165,488.00 |
| Apr 20 2024 | 0.10766 | 0.0021 | 1.99% | 0.10595 | 0.11459 | 0.10125 | 187,791.00 |
| Apr 19 2024 | 0.10556 | -0.00445 | -4.05% | 0.11001 | 0.162 | 0.09957 | 294,048.00 |
| Apr 18 2024 | 0.11001 | 0.00587 | 5.64% | 0.10414 | 0.11016 | 0.10031 | 206,323.00 |
| Apr 17 2024 | 0.10414 | -0.00044 | -0.42% | 0.10458 | 0.137936 | 0.09727 | 222,592.00 |
| Apr 16 2024 | 0.10458 | 0.00251 | 2.46% | 0.10207 | 0.10551 | 0.09667 | 359,147.00 |
| Apr 15 2024 | 0.10207 | -0.00622 | -5.74% | 0.10853 | 0.11358 | 0.1011 | 488,842.00 |
| Apr 14 2024 | 0.10829 | 0.00504 | 4.88% | 0.10325 | 0.1374 | 0.101 | 261,135.00 |
| Apr 13 2024 | 0.10325 | -0.01809 | -14.91% | 0.12134 | 0.1279 | 0.10241 | 494,196.00 |
| Apr 12 2024 | 0.12134 | -0.00914 | -7.00% | 0.1302 | 0.13114 | 0.118 | 480,787.00 |
| Apr 11 2024 | 0.13048 | -0.0034 | -2.54% | 0.13634 | 0.13781 | 0.128 | 214,653.00 |
| Apr 10 2024 | 0.13388 | 0.00267 | 2.03% | 0.13028 | 0.13521 | 0.12801 | 234,767.00 |
| Apr 09 2024 | 0.13121 | -0.0029 | -2.16% | 0.13491 | 0.13533 | 0.128 | 217,272.00 |
| Apr 08 2024 | 0.13411 | 0.00115 | 0.86% | 0.1326 | 0.1378 | 0.12632 | 481,687.00 |
| Apr 07 2024 | 0.13296 | 0.00146 | 1.11% | 0.132 | 0.13879 | 0.12998 | 176,694.00 |
| Apr 06 2024 | 0.1315 | 0.00046 | 0.35% | 0.13105 | 0.163526 | 0.130 | 223,798.00 |
| Apr 05 2024 | 0.13104 | -0.00807 | -5.80% | 0.14117 | 0.14163 | 0.130 | 264,742.00 |
| Apr 04 2024 | 0.13911 | 0.00929 | 7.16% | 0.13013 | 0.165 | 0.12796 | 267,856.00 |
| Apr 03 2024 | 0.12982 | -0.00966 | -6.93% | 0.13948 | 0.180191 | 0.12487 | 472,164.00 |
| Apr 02 2024 | 0.13948 | -0.00515 | -3.56% | 0.14463 | 0.179475 | 0.13501 | 297,451.00 |
| Apr 01 2024 | 0.14463 | 0.00005 | 0.03% | 0.14499 | 0.162 | 0.13736 | 787,773.00 |
| Mar 31 2024 | 0.14458 | 0.00835 | 6.13% | 0.13516 | 0.14497 | 0.135 | 170,965.00 |
| Mar 30 2024 | 0.13623 | -0.00803 | -5.57% | 0.14426 | 0.145 | 0.13501 | 213,935.00 |
| Mar 29 2024 | 0.14426 | 0.0015 | 1.05% | 0.14276 | 0.150 | 0.13625 | 330,559.00 |
| Mar 28 2024 | 0.14276 | 0.00395 | 2.85% | 0.13881 | 0.179571 | 0.13446 | 308,791.00 |
| Mar 27 2024 | 0.13881 | -0.00488 | -3.40% | 0.14369 | 0.150 | 0.123 | 463,687.00 |
| Mar 26 2024 | 0.14369 | 0.00461 | 3.31% | 0.13908 | 0.15868 | 0.13602 | 579,303.00 |
| Mar 25 2024 | 0.13908 | -0.00188 | -1.33% | 0.14206 | 0.14206 | 0.13125 | 722,840.00 |
| Mar 24 2024 | 0.14096 | 0.00396 | 2.89% | 0.137 | 0.145 | 0.13533 | 240,107.00 |
| Mar 23 2024 | 0.137 | 0.00525 | 3.98% | 0.13175 | 0.179 | 0.129 | 316,607.00 |
| Mar 22 2024 | 0.13175 | 0.00073 | 0.56% | 0.13102 | 0.17875 | 0.1272 | 403,031.00 |
| Mar 21 2024 | 0.13102 | -0.00527 | -3.87% | 0.13629 | 0.179 | 0.12812 | 297,909.00 |
| Mar 20 2024 | 0.13629 | 0.01001 | 7.93% | 0.12628 | 0.179512 | 0.10972 | 477,889.00 |
| Mar 19 2024 | 0.12628 | -0.01319 | -9.46% | 0.13947 | 0.1805 | 0.11601 | 679,763.00 |
| Mar 18 2024 | 0.13947 | -0.00313 | -2.19% | 0.14466 | 0.17991 | 0.13088 | 581,340.00 |
| Mar 17 2024 | 0.1426 | 0.00049 | 0.34% | 0.14211 | 0.184234 | 0.12977 | 803,283.00 |
| Mar 16 2024 | 0.14211 | -0.01683 | -10.59% | 0.15894 | 0.184598 | 0.13333 | 497,431.00 |
| Mar 15 2024 | 0.15894 | -0.01303 | -7.58% | 0.17337 | 0.213994 | 0.151 | 1,020,201.00 |
| Mar 14 2024 | 0.17197 | -0.00588 | -3.31% | 0.1781 | 0.1812 | 0.162 | 604,652.00 |
| Mar 13 2024 | 0.17785 | 0.02105 | 13.42% | 0.1568 | 0.203725 | 0.1558 | 618,442.00 |
| Mar 12 2024 | 0.1568 | -0.02386 | -13.21% | 0.18066 | 0.21398 | 0.15002 | 686,421.00 |
| Mar 11 2024 | 0.18066 | 0.03891 | 27.45% | 0.150 | 0.2001 | 0.14688 | 1,617,085.00 |
| Mar 10 2024 | 0.14175 | 0.02691 | 23.43% | 0.11484 | 0.199 | 0.11146 | 1,266,577.00 |
| Mar 09 2024 | 0.11484 | 0.00678 | 6.27% | 0.10806 | 0.128755 | 0.10456 | 540,586.00 |
| Mar 08 2024 | 0.10806 | -0.00381 | -3.41% | 0.11187 | 0.128356 | 0.10301 | 602,257.00 |
| Mar 07 2024 | 0.11187 | 0.00316 | 2.91% | 0.10871 | 0.117 | 0.100 | 526,639.00 |
| Mar 06 2024 | 0.10871 | -0.00291 | -2.61% | 0.11162 | 0.11578 | 0.10059 | 585,685.00 |
| Mar 05 2024 | 0.11162 | -0.01153 | -9.36% | 0.12315 | 0.129 | 0.099 | 1,307,458.00 |
| Mar 04 2024 | 0.12315 | 0.0207 | 20.20% | 0.10135 | 0.12364 | 0.10064 | 983,275.00 |
| Mar 03 2024 | 0.10245 | -0.01282 | -11.12% | 0.11527 | 0.11823 | 0.09601 | 647,492.00 |
| Mar 02 2024 | 0.11527 | 0.02445 | 26.92% | 0.09082 | 0.123106 | 0.09082 | 1,107,615.00 |
