Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BCXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.000222 | 0.00000300 | 1.37% | 0.000219 | 0.000241 | 0.00021 | 25,409,488.00 |
| May 27 2024 | 0.000219 | -0.00000900 | -3.95% | 0.000237 | 0.000244 | 0.000215 | 24,169,805.00 |
| May 26 2024 | 0.000228 | -0.00000200 | -0.87% | 0.00023 | 0.000277 | 0.00021 | 42,561,728.00 |
| May 25 2024 | 0.00023 | 0.000018 | 8.49% | 0.000212 | 0.000236 | 0.000211 | 26,924,096.00 |
| May 24 2024 | 0.000212 | -0.000015 | -6.61% | 0.000228 | 0.000228 | 0.000202 | 36,739,220.00 |
| May 23 2024 | 0.000227 | -0.000016 | -6.58% | 0.000243 | 0.000247 | 0.000226 | 21,281,907.00 |
| May 22 2024 | 0.000243 | 0.000011 | 4.74% | 0.000232 | 0.000248 | 0.000231 | 29,569,425.00 |
| May 21 2024 | 0.000232 | 0.00000600 | 2.65% | 0.000226 | 0.000249 | 0.000224 | 39,471,542.00 |
| May 20 2024 | 0.000226 | 0.00000800 | 3.67% | 0.000218 | 0.00028 | 0.000215 | 47,059,764.00 |
| May 19 2024 | 0.000218 | -0.00000700 | -3.11% | 0.000225 | 0.000228 | 0.000218 | 32,583,769.00 |
| May 18 2024 | 0.000225 | -0.00000800 | -3.43% | 0.000233 | 0.000238 | 0.00022 | 16,646,099.00 |
| May 17 2024 | 0.000233 | 0.000011 | 4.95% | 0.000222 | 0.000236 | 0.000212 | 36,193,598.00 |
| May 16 2024 | 0.000222 | 0.00 | 0.00% | 0.000222 | 0.000222 | 0.000218 | 44,508,334.00 |
| May 15 2024 | 0.000222 | 0.00000800 | 3.74% | 0.000214 | 0.000222 | 0.000209 | 26,960,968.00 |
| May 14 2024 | 0.000214 | -0.00000500 | -2.28% | 0.000219 | 0.000222 | 0.000214 | 6,277,405.00 |
| May 13 2024 | 0.000219 | -0.00000100 | -0.45% | 0.000266 | 0.000271 | 0.000216 | 38,326,860.00 |
| May 12 2024 | 0.00022 | 0.00000700 | 3.29% | 0.000213 | 0.000227 | 0.000213 | 29,196,527.00 |
| May 11 2024 | 0.000213 | -0.00000900 | -4.05% | 0.000222 | 0.000234 | 0.000204 | 31,675,870.00 |
| May 10 2024 | 0.000222 | -0.00000900 | -3.90% | 0.000231 | 0.000242 | 0.000222 | 32,332,024.00 |
| May 09 2024 | 0.000231 | -0.00000300 | -1.28% | 0.000234 | 0.000286 | 0.00019 | 53,279,687.00 |
| May 08 2024 | 0.000234 | 0.000014 | 6.36% | 0.00022 | 0.000234 | 0.000212 | 36,696,700.00 |
| May 07 2024 | 0.00022 | -0.00000200 | -0.90% | 0.000222 | 0.000232 | 0.000218 | 49,716,540.00 |
| May 06 2024 | 0.000222 | 0.00000200 | 0.91% | 0.000219 | 0.000235 | 0.000217 | 48,159,546.00 |
| May 05 2024 | 0.00022 | 0.000012 | 5.77% | 0.000208 | 0.00032 | 0.000208 | 51,916,937.00 |
| May 04 2024 | 0.000208 | -0.000061 | -22.68% | 0.000269 | 0.000325 | 0.0002 | 61,420,502.00 |
| May 03 2024 | 0.000269 | 0.000079 | 41.58% | 0.00019 | 0.000319 | 0.000189 | 74,252,401.00 |
| May 02 2024 | 0.00019 | -0.00000100 | -0.52% | 0.000191 | 0.000192 | 0.000189 | 71,756,420.00 |
| May 01 2024 | 0.000191 | -0.00000400 | -2.05% | 0.000195 | 0.000195 | 0.000189 | 65,426,929.00 |
| Apr 30 2024 | 0.000195 | -0.000026 | -11.76% | 0.000216 | 0.000216 | 0.000192 | 59,833,367.00 |
| Apr 29 2024 | 0.000221 | 0.000018 | 8.87% | 0.000266 | 0.000271 | 0.000195 | 74,711,311.00 |
| Apr 28 2024 | 0.000203 | 0.00000100 | 0.50% | 0.000202 | 0.000203 | 0.000197 | 64,529,148.00 |
| Apr 27 2024 | 0.000202 | -0.00000100 | -0.49% | 0.000203 | 0.000212 | 0.0002 | 24,359,391.00 |
| Apr 26 2024 | 0.000203 | -0.00000900 | -4.25% | 0.000212 | 0.000223 | 0.000201 | 40,768,608.00 |
| Apr 25 2024 | 0.000212 | -0.00000200 | -0.93% | 0.000214 | 0.000225 | 0.000211 | 46,746,398.00 |
| Apr 24 2024 | 0.000214 | 0.00000900 | 4.39% | 0.000205 | 0.000231 | 0.000197 | 56,359,655.00 |
| Apr 23 2024 | 0.000205 | -0.00000200 | -0.97% | 0.000207 | 0.000231 | 0.000202 | 48,717,206.00 |
| Apr 22 2024 | 0.000207 | 0.00000700 | 3.50% | 0.000266 | 0.000271 | 0.0002 | 41,796,633.00 |
| Apr 21 2024 | 0.0002 | -0.000012 | -5.66% | 0.000212 | 0.000215 | 0.000197 | 45,170,986.00 |
| Apr 20 2024 | 0.000212 | -0.00000300 | -1.40% | 0.000215 | 0.000215 | 0.000208 | 41,868,470.00 |
| Apr 19 2024 | 0.000215 | 0.00001 | 4.88% | 0.000205 | 0.000216 | 0.000197 | 42,296,051.00 |
| Apr 18 2024 | 0.000205 | 0.00000800 | 4.06% | 0.000197 | 0.000207 | 0.000196 | 60,968,131.00 |
| Apr 17 2024 | 0.000197 | -0.000011 | -5.29% | 0.000208 | 0.000208 | 0.000195 | 61,738,019.00 |
| Apr 16 2024 | 0.000208 | -0.00000200 | -0.95% | 0.00021 | 0.00024 | 0.0002 | 28,931,203.00 |
| Apr 15 2024 | 0.00021 | 0.000015 | 7.69% | 0.000195 | 0.000255 | 0.000195 | 43,503,264.00 |
| Apr 14 2024 | 0.000195 | -0.00000900 | -4.41% | 0.000204 | 0.000212 | 0.00019 | 31,240,685.00 |
| Apr 13 2024 | 0.000204 | -0.000028 | -12.07% | 0.000232 | 0.000232 | 0.0002 | 28,396,459.00 |
| Apr 12 2024 | 0.000232 | -0.000022 | -8.66% | 0.000254 | 0.000269 | 0.00022 | 20,735,316.00 |
| Apr 11 2024 | 0.000254 | -0.000017 | -6.27% | 0.000271 | 0.000271 | 0.000241 | 15,264,116.00 |
| Apr 10 2024 | 0.000271 | 0.000017 | 6.69% | 0.000254 | 0.000271 | 0.000253 | 25,131,175.00 |
| Apr 09 2024 | 0.000254 | -0.00002 | -7.30% | 0.000274 | 0.000284 | 0.000253 | 14,119,889.00 |
| Apr 08 2024 | 0.000274 | 0.000011 | 4.18% | 0.000263 | 0.000284 | 0.000263 | 23,993,443.00 |
| Apr 07 2024 | 0.000263 | -0.00000300 | -1.13% | 0.000266 | 0.000271 | 0.00026 | 46,130,726.00 |
| Apr 06 2024 | 0.000266 | 0.00000200 | 0.76% | 0.000263 | 0.000272 | 0.00026 | 22,622,444.00 |
| Apr 05 2024 | 0.000264 | -0.00000300 | -1.12% | 0.000267 | 0.000267 | 0.000252 | 38,026,767.00 |
| Apr 04 2024 | 0.000267 | 0.00000800 | 3.09% | 0.000259 | 0.000272 | 0.000259 | 22,875,477.00 |
| Apr 03 2024 | 0.000259 | 0.00000300 | 1.17% | 0.000256 | 0.000272 | 0.000252 | 18,271,133.00 |
| Apr 02 2024 | 0.000256 | -0.000013 | -4.83% | 0.000269 | 0.000275 | 0.00025 | 16,720,726.00 |
| Apr 01 2024 | 0.000269 | -0.00000400 | -1.47% | 0.000274 | 0.000282 | 0.000263 | 38,057,259.00 |
| Mar 31 2024 | 0.000273 | -0.00000100 | -0.36% | 0.000274 | 0.000275 | 0.00025 | 37,024,270.00 |
| Mar 30 2024 | 0.000274 | -0.00000600 | -2.14% | 0.00028 | 0.000284 | 0.000274 | 45,627,021.00 |
| Mar 29 2024 | 0.00028 | 0.00000100 | 0.36% | 0.000279 | 0.000287 | 0.000277 | 68,545,754.00 |
| Mar 28 2024 | 0.000279 | -0.00001 | -3.46% | 0.000289 | 0.000325 | 0.000277 | 91,156,250.00 |
| Mar 27 2024 | 0.000289 | 0.00000800 | 2.85% | 0.000281 | 0.00033 | 0.000277 | 62,150,482.00 |
| Mar 26 2024 | 0.000281 | 0.00 | 0.00% | 0.000281 | 0.000298 | 0.000273 | 67,701,268.00 |
| Mar 25 2024 | 0.000281 | -0.00000500 | -1.75% | 0.000289 | 0.000289 | 0.000273 | 86,533,286.00 |
| Mar 24 2024 | 0.000286 | 0.00000200 | 0.70% | 0.000284 | 0.000289 | 0.000264 | 62,674,667.00 |
| Mar 23 2024 | 0.000284 | 0.000027 | 10.51% | 0.000257 | 0.000294 | 0.000256 | 52,728,034.00 |
| Mar 22 2024 | 0.000257 | -0.000011 | -4.10% | 0.000268 | 0.00034 | 0.00024 | 86,448,776.00 |
| Mar 21 2024 | 0.000268 | -0.00000900 | -3.25% | 0.000277 | 0.000347 | 0.000253 | 111,239,316.00 |
| Mar 20 2024 | 0.000277 | -0.00000600 | -2.12% | 0.000283 | 0.000335 | 0.000254 | 81,174,251.00 |
| Mar 19 2024 | 0.000283 | -0.000048 | -14.50% | 0.000331 | 0.000331 | 0.000253 | 71,548,860.00 |
| Mar 18 2024 | 0.000331 | 0.00004 | 13.75% | 0.000291 | 0.000395 | 0.000283 | 163,791,788.00 |
| Mar 17 2024 | 0.000291 | 0.00000800 | 2.83% | 0.000283 | 0.000298 | 0.000247 | 63,150,907.00 |
| Mar 16 2024 | 0.000283 | -0.000016 | -5.35% | 0.000299 | 0.000312 | 0.000278 | 84,737,062.00 |
| Mar 15 2024 | 0.000299 | -0.000078 | -20.69% | 0.000378 | 0.00038 | 0.00029 | 191,031,152.00 |
| Mar 14 2024 | 0.000377 | -0.00000800 | -2.08% | 0.0004 | 0.000461 | 0.000332 | 64,702,781.00 |
| Mar 13 2024 | 0.000385 | 0.000015 | 4.05% | 0.00037 | 0.000443 | 0.000353 | 56,182,448.00 |
| Mar 12 2024 | 0.00037 | -0.000026 | -6.57% | 0.000396 | 0.000423 | 0.00031 | 62,480,984.00 |
| Mar 11 2024 | 0.000396 | -0.000017 | -4.12% | 0.000381 | 0.000436 | 0.000355 | 171,868,006.00 |
| Mar 10 2024 | 0.000413 | 0.000135 | 48.56% | 0.000278 | 0.00055 | 0.000277 | 120,023,568.00 |
| Mar 09 2024 | 0.000278 | -0.00000300 | -1.07% | 0.000281 | 0.00031 | 0.00027 | 84,557,859.00 |
| Mar 08 2024 | 0.000281 | -0.00000400 | -1.40% | 0.000285 | 0.00029 | 0.000274 | 83,796,665.00 |
| Mar 07 2024 | 0.000285 | -0.000017 | -5.63% | 0.000302 | 0.000308 | 0.000267 | 78,829,465.00 |
| Mar 06 2024 | 0.000302 | -0.00000900 | -2.89% | 0.000311 | 0.000315 | 0.000266 | 72,101,063.00 |
| Mar 05 2024 | 0.000311 | -0.000088 | -22.06% | 0.000399 | 0.000406 | 0.0003 | 74,096,605.00 |
| Mar 04 2024 | 0.000399 | 0.000109 | 37.59% | 0.00029 | 0.000425 | 0.000289 | 184,455,543.00 |
| Mar 03 2024 | 0.00029 | 0.00000100 | 0.35% | 0.000289 | 0.000313 | 0.00028 | 67,726,193.00 |
| Mar 02 2024 | 0.000289 | 0.00000800 | 2.85% | 0.000281 | 0.000313 | 0.000266 | 84,696,595.00 |
| Mar 01 2024 | 0.000281 | -0.000029 | -9.35% | 0.00031 | 0.000334 | 0.00026 | 145,806,093.00 |
| Feb 29 2024 | 0.00031 | 0.000102 | 49.04% | 0.000208 | 0.000584 | 0.000198 | 300,911,199.00 |
