BCMCUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.003842 | 0.000103 | 2.75% | 0.003739 | 0.003847 | 0.003736 | 3,574,340.00 |
Jun 29 2024 | 0.003739 | -0.000082 | -2.15% | 0.003821 | 0.003824 | 0.003735 | 3,590,002.00 |
Jun 28 2024 | 0.003821 | -0.00002 | -0.52% | 0.003841 | 0.003849 | 0.003801 | 3,607,146.00 |
Jun 27 2024 | 0.003841 | 0.000028 | 0.73% | 0.003813 | 0.003845 | 0.003739 | 3,591,465.00 |
Jun 26 2024 | 0.003813 | -0.000024 | -0.63% | 0.003837 | 0.003855 | 0.003787 | 2,949,682.00 |
Jun 25 2024 | 0.003837 | 0.000104 | 2.79% | 0.003733 | 0.003874 | 0.003729 | 3,482,417.00 |
Jun 24 2024 | 0.003733 | -0.000198 | -5.04% | 0.003931 | 0.003949 | 0.003709 | 3,753,704.00 |
Jun 23 2024 | 0.003931 | -0.000194 | -4.70% | 0.004125 | 0.004153 | 0.003916 | 3,112,643.00 |
Jun 22 2024 | 0.004125 | 0.000062 | 1.53% | 0.004063 | 0.004125 | 0.00404 | 3,219,964.00 |
Jun 21 2024 | 0.004063 | -0.000126 | -3.01% | 0.00417 | 0.004207 | 0.004022 | 3,287,289.00 |
Jun 20 2024 | 0.004189 | -0.000151 | -3.48% | 0.00433 | 0.004345 | 0.004189 | 3,269,312.00 |
Jun 19 2024 | 0.00434 | 0.000067 | 1.57% | 0.004273 | 0.004378 | 0.004265 | 3,295,985.00 |
Jun 18 2024 | 0.004273 | -0.000233 | -5.17% | 0.004493 | 0.004506 | 0.004217 | 3,241,347.00 |
Jun 17 2024 | 0.004506 | -0.000119 | -2.57% | 0.004632 | 0.004658 | 0.004423 | 2,382,696.00 |
Jun 16 2024 | 0.004625 | 0.00015 | 3.35% | 0.004483 | 0.005999 | 0.004456 | 3,114,558.00 |
Jun 15 2024 | 0.004475 | -0.00000500 | -0.11% | 0.004472 | 0.004503 | 0.004434 | 3,028,404.00 |
Jun 14 2024 | 0.00448 | -0.00009 | -1.97% | 0.004578 | 0.00458 | 0.004349 | 3,261,321.00 |
Jun 13 2024 | 0.00457 | -0.00022 | -4.59% | 0.004786 | 0.004808 | 0.004563 | 2,921,353.00 |
Jun 12 2024 | 0.00479 | 0.000153 | 3.30% | 0.004613 | 0.006277 | 0.004611 | 2,875,199.00 |
Jun 11 2024 | 0.004637 | -0.000223 | -4.59% | 0.00486 | 0.004877 | 0.00462 | 2,758,865.00 |
Jun 10 2024 | 0.00486 | -0.000255 | -4.99% | 0.005116 | 0.005128 | 0.004804 | 2,393,827.00 |
Jun 09 2024 | 0.005115 | -0.000058 | -1.12% | 0.005173 | 0.005206 | 0.005084 | 2,629,034.00 |
Jun 08 2024 | 0.005173 | -0.000096 | -1.82% | 0.005271 | 0.005291 | 0.005151 | 2,699,185.00 |
Jun 07 2024 | 0.005269 | -0.000218 | -3.97% | 0.005487 | 0.005491 | 0.005022 | 2,553,855.00 |
Jun 06 2024 | 0.005487 | 0.0002 | 3.78% | 0.005235 | 0.005566 | 0.00522 | 3,031,331.00 |
Jun 05 2024 | 0.005287 | 0.000098 | 1.89% | 0.008402 | 0.008432 | 0.00516 | 2,321,839.00 |
Jun 04 2024 | 0.005189 | 0.000374 | 7.77% | 0.004829 | 0.005204 | 0.004767 | 1,483,304.00 |
Jun 03 2024 | 0.004815 | 0.000016 | 0.33% | 0.004799 | 0.005 | 0.00476 | 1,845,709.00 |
Jun 02 2024 | 0.004799 | -0.000438 | -8.36% | 0.005234 | 0.00527 | 0.004753 | 3,167,835.00 |
Jun 01 2024 | 0.005237 | -0.000079 | -1.49% | 0.005316 | 0.005347 | 0.005217 | 2,751,543.00 |
May 31 2024 | 0.005316 | -0.000027 | -0.51% | 0.005341 | 0.005368 | 0.005274 | 2,572,165.00 |
May 30 2024 | 0.005343 | 0.000062 | 1.17% | 0.005281 | 0.005381 | 0.005149 | 2,612,202.00 |
May 29 2024 | 0.005281 | -0.000055 | -1.03% | 0.005337 | 0.005408 | 0.005203 | 2,507,411.00 |
May 28 2024 | 0.005336 | -0.000145 | -2.65% | 0.005434 | 0.005462 | 0.005285 | 2,565,289.00 |
May 27 2024 | 0.005481 | 0.000053 | 0.98% | 0.005429 | 0.005569 | 0.005382 | 1,958,401.00 |
May 26 2024 | 0.005428 | -0.000035 | -0.64% | 0.005463 | 0.005866 | 0.005373 | 2,704,614.00 |
May 25 2024 | 0.005463 | 0.00001 | 0.18% | 0.005453 | 0.00587 | 0.00545 | 2,645,528.00 |
May 24 2024 | 0.005453 | -0.000146 | -2.61% | 0.00563 | 0.005652 | 0.005432 | 2,579,238.00 |
May 23 2024 | 0.005599 | -0.000229 | -3.93% | 0.005828 | 0.00594 | 0.00547 | 2,472,042.00 |
May 22 2024 | 0.005828 | 0.000056 | 0.97% | 0.005772 | 0.006008 | 0.005772 | 2,390,078.00 |
May 21 2024 | 0.005772 | 0.000305 | 5.58% | 0.005728 | 0.005993 | 0.005686 | 2,407,275.00 |
May 20 2024 | 0.005467 | 0.000242 | 4.63% | 0.005224 | 0.0055 | 0.005179 | 2,256,140.00 |
May 19 2024 | 0.005225 | -0.000154 | -2.86% | 0.005379 | 0.005421 | 0.005183 | 2,749,423.00 |
May 18 2024 | 0.005379 | -0.00008 | -1.47% | 0.005459 | 0.005494 | 0.005374 | 2,505,772.00 |
May 17 2024 | 0.005459 | 0.000137 | 2.57% | 0.005322 | 0.005578 | 0.005289 | 2,569,679.00 |
May 16 2024 | 0.005322 | -0.000078 | -1.44% | 0.0054 | 0.005403 | 0.005183 | 2,426,609.00 |
May 15 2024 | 0.0054 | 0.000084 | 1.58% | 0.005316 | 0.005428 | 0.005206 | 2,349,036.00 |
May 14 2024 | 0.005316 | -0.000241 | -4.34% | 0.005557 | 0.005564 | 0.005292 | 1,782,305.00 |
May 13 2024 | 0.005557 | 0.00 | 0.00% | 0.008402 | 0.008432 | 0.005448 | 1,882,396.00 |
May 12 2024 | 0.005557 | 0.000066 | 1.20% | 0.005491 | 0.005568 | 0.005447 | 2,358,780.00 |
May 11 2024 | 0.005491 | -0.000078 | -1.40% | 0.005569 | 0.005569 | 0.005455 | 1,991,899.00 |
May 10 2024 | 0.005569 | -0.000142 | -2.49% | 0.005711 | 0.005712 | 0.005564 | 2,056,057.00 |
May 09 2024 | 0.005711 | -0.000093 | -1.60% | 0.005804 | 0.00582 | 0.005676 | 2,494,403.00 |
May 08 2024 | 0.005804 | -0.000022 | -0.38% | 0.005826 | 0.005886 | 0.005773 | 2,305,077.00 |
May 07 2024 | 0.005826 | -0.000122 | -2.05% | 0.005948 | 0.006284 | 0.005826 | 2,283,394.00 |
May 06 2024 | 0.005948 | -0.000099 | -1.64% | 0.006044 | 0.006256 | 0.005873 | 1,681,174.00 |
May 05 2024 | 0.006047 | 0.000059 | 0.99% | 0.005988 | 0.006047 | 0.005907 | 2,041,206.00 |
May 04 2024 | 0.005988 | -0.000028 | -0.47% | 0.006016 | 0.006047 | 0.005865 | 2,343,643.00 |
May 03 2024 | 0.006016 | 0.000247 | 4.28% | 0.005769 | 0.00604 | 0.005744 | 2,326,305.00 |
May 02 2024 | 0.005769 | 0.000052 | 0.91% | 0.005717 | 0.00596 | 0.005621 | 2,413,719.00 |
May 01 2024 | 0.005717 | -0.000209 | -3.53% | 0.005926 | 0.005961 | 0.005463 | 2,362,815.00 |
Apr 30 2024 | 0.005926 | -0.0002 | -3.26% | 0.006126 | 0.006134 | 0.005792 | 2,253,727.00 |
Apr 29 2024 | 0.006126 | -0.000079 | -1.27% | 0.008402 | 0.008432 | 0.006068 | 2,520,470.00 |
Apr 28 2024 | 0.006205 | -0.000036 | -0.58% | 0.00625 | 0.006281 | 0.006178 | 2,184,072.00 |
Apr 27 2024 | 0.006241 | 0.00001 | 0.16% | 0.006232 | 0.006352 | 0.006014 | 2,292,009.00 |
Apr 26 2024 | 0.006231 | -0.000124 | -1.95% | 0.006344 | 0.006377 | 0.006203 | 2,149,767.00 |
Apr 25 2024 | 0.006355 | 0.000074 | 1.18% | 0.006281 | 0.006398 | 0.0061 | 2,331,370.00 |
Apr 24 2024 | 0.006281 | -0.000085 | -1.34% | 0.006366 | 0.006531 | 0.006172 | 2,172,092.00 |
Apr 23 2024 | 0.006366 | 0.000048 | 0.76% | 0.006318 | 0.006693 | 0.006179 | 2,262,581.00 |
Apr 22 2024 | 0.006318 | 0.000153 | 2.48% | 0.008402 | 0.008432 | 0.006092 | 1,786,410.00 |
Apr 21 2024 | 0.006165 | -0.00000700 | -0.11% | 0.006172 | 0.006308 | 0.00602 | 2,201,736.00 |
Apr 20 2024 | 0.006172 | 0.000105 | 1.73% | 0.006067 | 0.006426 | 0.005904 | 2,332,937.00 |
Apr 19 2024 | 0.006067 | 0.000051 | 0.85% | 0.006016 | 0.006112 | 0.005778 | 1,514,064.00 |
Apr 18 2024 | 0.006016 | 0.000113 | 1.91% | 0.005903 | 0.006695 | 0.005875 | 2,372,084.00 |
Apr 17 2024 | 0.005903 | -0.000171 | -2.82% | 0.006061 | 0.006316 | 0.005759 | 2,441,513.00 |
Apr 16 2024 | 0.006074 | -0.000033 | -0.54% | 0.006107 | 0.006699 | 0.005876 | 2,336,376.00 |
Apr 15 2024 | 0.006107 | -0.000079 | -1.28% | 0.006191 | 0.006698 | 0.006038 | 1,899,029.00 |
Apr 14 2024 | 0.006186 | 0.00005 | 0.81% | 0.006085 | 0.006414 | 0.005963 | 2,255,925.00 |
Apr 13 2024 | 0.006136 | -0.000404 | -6.18% | 0.00654 | 0.006654 | 0.005812 | 2,509,300.00 |
Apr 12 2024 | 0.00654 | -0.000211 | -3.13% | 0.006751 | 0.007044 | 0.006307 | 2,424,484.00 |
Apr 11 2024 | 0.006751 | -0.000027 | -0.40% | 0.006778 | 0.006909 | 0.006693 | 1,991,235.00 |
Apr 10 2024 | 0.006778 | 0.000157 | 2.37% | 0.006621 | 0.006996 | 0.006594 | 2,252,371.00 |
Apr 09 2024 | 0.006621 | -0.00024 | -3.50% | 0.006861 | 0.006896 | 0.006577 | 2,066,127.00 |
Apr 08 2024 | 0.006861 | 0.000121 | 1.80% | 0.006731 | 0.007992 | 0.006656 | 1,835,693.00 |
Apr 07 2024 | 0.00674 | -0.000048 | -0.71% | 0.006788 | 0.006817 | 0.006644 | 2,219,459.00 |
Apr 06 2024 | 0.006788 | 0.000069 | 1.03% | 0.006719 | 0.006825 | 0.006632 | 2,351,909.00 |
Apr 05 2024 | 0.006719 | -0.00019 | -2.75% | 0.006909 | 0.006918 | 0.00663 | 1,791,860.00 |
Apr 04 2024 | 0.006909 | 0.00022 | 3.29% | 0.006689 | 0.007003 | 0.006652 | 2,099,124.00 |
Apr 03 2024 | 0.006689 | 0.00000400 | 0.06% | 0.006642 | 0.006731 | 0.006592 | 2,306,293.00 |
Apr 02 2024 | 0.006685 | -0.000508 | -7.06% | 0.007114 | 0.007149 | 0.0065 | 2,279,237.00 |