BCLLUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 0.000066 | -0.00000200 | -2.94% | 0.000068 | 0.000072 | 0.000065 | 646,171.00 |
Jun 17 2024 | 0.000068 | 0.00000100 | 1.49% | 0.000068 | 0.000069 | 0.000064 | 2,801,412.00 |
Jun 16 2024 | 0.000067 | -0.00000400 | -5.63% | 0.000071 | 0.000071 | 0.000064 | 1,730,898.00 |
Jun 15 2024 | 0.000071 | 0.00000800 | 12.70% | 0.000063 | 0.000078 | 0.000062 | 3,242,958.00 |
Jun 14 2024 | 0.000063 | -0.000011 | -14.86% | 0.000069 | 0.000074 | 0.000053 | 3,228,299.00 |
Jun 13 2024 | 0.000074 | -0.00000400 | -5.13% | 0.000078 | 0.0006 | 0.000067 | 3,449,912.00 |
Jun 12 2024 | 0.000078 | 0.00000100 | 1.30% | 0.000077 | 0.000089 | 0.000073 | 3,948,512.00 |
Jun 11 2024 | 0.000077 | -0.00000300 | -3.75% | 0.000079 | 0.000083 | 0.000076 | 3,694,858.00 |
Jun 10 2024 | 0.00008 | 0.00 | 0.00% | 0.00008 | 0.00008 | 0.000077 | 5,036,898.00 |
Jun 09 2024 | 0.00008 | 0.00 | 0.00% | 0.00008 | 0.000081 | 0.000074 | 3,324,110.00 |
Jun 08 2024 | 0.00008 | 0.00000100 | 1.27% | 0.000079 | 0.000081 | 0.000077 | 3,335,382.00 |
Jun 07 2024 | 0.000079 | -0.00000100 | -1.25% | 0.00008 | 0.000081 | 0.000075 | 3,643,160.00 |
Jun 06 2024 | 0.00008 | 0.00 | 0.00% | 0.000081 | 0.000081 | 0.000076 | 4,093,053.00 |
Jun 05 2024 | 0.00008 | 0.00001 | 14.29% | 0.00007 | 0.000081 | 0.00007 | 5,415,571.00 |
Jun 04 2024 | 0.00007 | -0.000016 | -18.60% | 0.000086 | 0.000087 | 0.00006 | 3,328,685.00 |
Jun 03 2024 | 0.000086 | -0.00000200 | -2.27% | 0.000088 | 0.000124 | 0.000082 | 3,955,259.00 |
Jun 02 2024 | 0.000088 | 0.00000200 | 2.33% | 0.000087 | 0.000089 | 0.000083 | 4,247,472.00 |
Jun 01 2024 | 0.000086 | 0.00 | 0.00% | 0.000086 | 0.000087 | 0.000084 | 3,200,595.00 |
May 31 2024 | 0.000086 | 0.00000200 | 2.38% | 0.000084 | 0.000087 | 0.000082 | 2,885,071.00 |
May 30 2024 | 0.000084 | -0.00000300 | -3.45% | 0.000087 | 0.000088 | 0.000083 | 3,344,863.00 |
May 29 2024 | 0.000087 | 0.00000100 | 1.16% | 0.000085 | 0.000088 | 0.000082 | 4,100,604.00 |
May 28 2024 | 0.000086 | -0.00000400 | -4.44% | 0.000089 | 0.00009 | 0.000084 | 3,483,980.00 |
May 27 2024 | 0.00009 | -0.00000200 | -2.17% | 0.000091 | 0.000091 | 0.000084 | 4,535,316.00 |
May 26 2024 | 0.000092 | 0.00000700 | 8.24% | 0.000085 | 0.00016 | 0.000085 | 4,487,685.00 |
May 25 2024 | 0.000085 | 0.00000300 | 3.66% | 0.000082 | 0.000089 | 0.000082 | 2,634,625.00 |
May 24 2024 | 0.000082 | 0.00 | 0.00% | 0.000082 | 0.000088 | 0.000081 | 349,664.00 |
May 23 2024 | 0.000082 | -0.00000800 | -8.89% | 0.00009 | 0.000125 | 0.000079 | 2,749,934.00 |
May 22 2024 | 0.00009 | 0.00000100 | 1.12% | 0.000089 | 0.000102 | 0.000083 | 3,900,171.00 |
May 21 2024 | 0.000089 | 0.00000100 | 1.14% | 0.000088 | 0.000094 | 0.000083 | 3,693,186.00 |
May 20 2024 | 0.000088 | 0.00000500 | 6.02% | 0.000085 | 0.000097 | 0.000085 | 3,328,981.00 |
May 19 2024 | 0.000083 | 0.00000100 | 1.22% | 0.000082 | 0.000085 | 0.000081 | 267,086.00 |
May 18 2024 | 0.000082 | -0.00000200 | -2.38% | 0.000084 | 0.000087 | 0.000082 | 469,538.00 |
May 17 2024 | 0.000084 | -0.00000100 | -1.18% | 0.000086 | 0.00011 | 0.000084 | 950,120.00 |
May 16 2024 | 0.000085 | -0.00000200 | -2.30% | 0.000087 | 0.00009 | 0.000083 | 1,298,358.00 |
May 15 2024 | 0.000087 | -0.000013 | -13.00% | 0.0001 | 0.0001 | 0.000084 | 2,167,325.00 |
May 14 2024 | 0.0001 | 0.000014 | 16.28% | 0.000086 | 0.0001 | 0.000084 | 2,893,730.00 |
May 13 2024 | 0.000086 | -0.00000500 | -5.49% | 0.000103 | 0.000103 | 0.000081 | 4,481,314.00 |
May 12 2024 | 0.000091 | -0.00000200 | -2.15% | 0.000093 | 0.000115 | 0.000081 | 3,210,559.00 |
May 11 2024 | 0.000093 | 0.00000400 | 4.49% | 0.000089 | 0.00012 | 0.000071 | 3,843,510.00 |
May 10 2024 | 0.000089 | -0.00000100 | -1.11% | 0.00009 | 0.000128 | 0.000082 | 4,339,731.00 |
May 09 2024 | 0.00009 | 0.00 | 0.00% | 0.00009 | 0.000095 | 0.000083 | 3,303,217.00 |
May 08 2024 | 0.00009 | 0.00000500 | 5.88% | 0.000085 | 0.000093 | 0.000084 | 3,805,416.00 |
May 07 2024 | 0.000085 | -0.00000600 | -6.59% | 0.000092 | 0.000095 | 0.000082 | 2,199,112.00 |
May 06 2024 | 0.000091 | 0.00000500 | 5.81% | 0.000087 | 0.000103 | 0.000081 | 3,575,603.00 |
May 05 2024 | 0.000086 | -0.00000400 | -4.44% | 0.000091 | 0.0001 | 0.000084 | 3,407,736.00 |
May 04 2024 | 0.00009 | -0.00000500 | -5.26% | 0.000095 | 0.00011 | 0.000083 | 3,938,679.00 |
May 03 2024 | 0.000095 | -0.00000800 | -7.77% | 0.000107 | 0.00011 | 0.000085 | 3,701,142.00 |
May 02 2024 | 0.000103 | 0.00000400 | 4.04% | 0.000099 | 0.000111 | 0.000079 | 5,066,833.00 |
May 01 2024 | 0.000099 | 0.000016 | 19.28% | 0.000081 | 0.000111 | 0.000057 | 5,954,607.00 |
Apr 30 2024 | 0.000083 | -0.000026 | -23.85% | 0.000109 | 0.00012 | 0.00005 | 3,306,910.00 |
Apr 29 2024 | 0.000109 | -0.00002 | -15.50% | 0.000159 | 0.000169 | 0.000107 | 8,554,318.00 |
Apr 28 2024 | 0.000129 | 0.000012 | 10.26% | 0.000117 | 0.00014 | 0.000106 | 4,214,994.00 |
Apr 27 2024 | 0.000117 | -0.000011 | -8.59% | 0.000128 | 0.000141 | 0.000111 | 291,347.00 |
Apr 26 2024 | 0.000128 | -0.000042 | -24.71% | 0.000133 | 0.000157 | 0.000128 | 500,825.00 |
Apr 25 2024 | 0.00017 | 0.000028 | 19.72% | 0.000142 | 0.000175 | 0.000132 | 270,422.00 |
Apr 24 2024 | 0.000142 | 0.00 | 0.00% | 0.000142 | 0.000154 | 0.000142 | 16,317.00 |
Apr 23 2024 | 0.000142 | 0.00 | 0.00% | 0.000176 | 0.000176 | 0.000142 | 75,114.00 |
Apr 22 2024 | 0.000142 | -0.000035 | -19.77% | 0.000141 | 0.000178 | 0.000141 | 4,946,200.00 |
Apr 21 2024 | 0.000177 | 0.000019 | 12.03% | 0.000158 | 0.00018 | 0.000141 | 93,754.00 |
Apr 20 2024 | 0.000158 | -0.000017 | -9.71% | 0.000175 | 0.00018 | 0.000135 | 131,644.00 |
Apr 19 2024 | 0.000175 | 0.000029 | 19.86% | 0.000146 | 0.000183 | 0.000145 | 477,939.00 |
Apr 18 2024 | 0.000146 | 0.00000800 | 5.80% | 0.000183 | 0.000187 | 0.000131 | 1,017,928.00 |
Apr 17 2024 | 0.000138 | 0.00000300 | 2.22% | 0.000135 | 0.000187 | 0.000135 | 2,195,673.00 |
Apr 16 2024 | 0.000135 | 0.00000400 | 3.05% | 0.000131 | 0.000135 | 0.000131 | 4.00 |
Apr 15 2024 | 0.000131 | -0.000039 | -22.94% | 0.000129 | 0.000169 | 0.000129 | 4,950,571.00 |
Apr 14 2024 | 0.00017 | 0.000042 | 32.81% | 0.000128 | 0.00018 | 0.000128 | 5,052.00 |
Apr 13 2024 | 0.000128 | -0.000026 | -16.88% | 0.000154 | 0.00027 | 0.000125 | 157,512.00 |
Apr 12 2024 | 0.000154 | -0.00004 | -20.62% | 0.000182 | 0.00028 | 0.00013 | 2,074,040.00 |
Apr 11 2024 | 0.000194 | 0.00000100 | 0.52% | 0.00018 | 0.00028 | 0.000125 | 2,301,600.00 |
Apr 10 2024 | 0.000193 | -0.00000600 | -3.02% | 0.000212 | 0.000221 | 0.000125 | 6,807,223.00 |
Apr 09 2024 | 0.000199 | -0.000081 | -28.93% | 0.00028 | 0.00028 | 0.000188 | 373,718.00 |
Apr 08 2024 | 0.00028 | 0.000055 | 24.44% | 0.000258 | 0.00031 | 0.000227 | 5,220,519.00 |
Apr 07 2024 | 0.000225 | -0.00000400 | -1.75% | 0.000229 | 0.00054 | 0.00018 | 4,467,329.00 |
Apr 06 2024 | 0.000229 | 0.00007 | 44.03% | 0.000159 | 0.00024 | 0.000155 | 4,744,947.00 |
Apr 05 2024 | 0.000159 | 0.00001 | 6.71% | 0.000151 | 0.00016 | 0.000151 | 5,486,639.00 |
Apr 04 2024 | 0.000149 | 0.00 | 0.00% | 0.00015 | 0.000154 | 0.000147 | 5,525,512.00 |
Apr 03 2024 | 0.000149 | 0.00000900 | 6.43% | 0.00014 | 0.000155 | 0.000112 | 5,654,227.00 |
Apr 02 2024 | 0.00014 | -0.000012 | -7.89% | 0.000152 | 0.000157 | 0.00014 | 6,811,500.00 |
Apr 01 2024 | 0.000152 | -0.00000800 | -5.00% | 0.00016 | 0.000162 | 0.000148 | 9,423,640.00 |
Mar 31 2024 | 0.00016 | 0.00000200 | 1.27% | 0.000159 | 0.000161 | 0.000154 | 5,495,880.00 |
Mar 30 2024 | 0.000158 | -0.00000300 | -1.86% | 0.00016 | 0.000161 | 0.000149 | 5,421,284.00 |
Mar 29 2024 | 0.000161 | 0.00000200 | 1.26% | 0.000161 | 0.000162 | 0.000155 | 5,628,939.00 |
Mar 28 2024 | 0.000159 | 0.00000900 | 6.00% | 0.00015 | 0.000161 | 0.000149 | 5,348,108.00 |
Mar 27 2024 | 0.00015 | -0.00001 | -6.25% | 0.00016 | 0.00016 | 0.000145 | 5,726,719.00 |
Mar 26 2024 | 0.00016 | 0.00000600 | 3.90% | 0.000155 | 0.000162 | 0.000153 | 5,485,156.00 |
Mar 25 2024 | 0.000154 | -0.00000400 | -2.53% | 0.000159 | 0.000162 | 0.000153 | 6,485,872.00 |
Mar 24 2024 | 0.000158 | 0.00000100 | 0.64% | 0.000157 | 0.000159 | 0.000148 | 5,716,904.00 |
Mar 23 2024 | 0.000157 | 0.000012 | 8.28% | 0.000145 | 0.00016 | 0.000142 | 6,210,997.00 |
Mar 22 2024 | 0.000145 | -0.00000800 | -5.23% | 0.000154 | 0.000157 | 0.000145 | 5,826,010.00 |
Mar 21 2024 | 0.000153 | -0.00000100 | -0.65% | 0.000154 | 0.000161 | 0.00015 | 6,029,459.00 |