BCOIN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 41.36 | 0.31 | 0.76% | 41.36 | 41.36 | 41.36 | 0 |
Jun 25 2024 | 41.05 | -0.77 | -1.84% | 41.05 | 41.05 | 41.05 | 0 |
Jun 24 2024 | 41.82 | -1.55 | -3.57% | 41.82 | 41.82 | 41.82 | 0 |
Jun 21 2024 | 43.37 | -0.59 | -1.34% | 43.37 | 43.37 | 43.37 | 0 |
Jun 20 2024 | 43.96 | -0.11 | -0.25% | 43.96 | 43.96 | 43.96 | 0 |
Jun 19 2024 | 44.07 | 0.08 | 0.18% | 44.07 | 44.07 | 44.07 | 0 |
Jun 18 2024 | 43.99 | -0.41 | -0.92% | 43.99 | 43.99 | 43.99 | 0 |
Jun 17 2024 | 44.40 | -0.58 | -1.29% | 44.40 | 44.40 | 44.40 | 0 |
Jun 14 2024 | 44.98 | -0.37 | -0.82% | 44.98 | 44.98 | 44.98 | 0 |
Jun 13 2024 | 45.35 | 0.14 | 0.31% | 45.35 | 45.35 | 45.35 | 0 |
Jun 12 2024 | 45.21 | -0.19 | -0.42% | 45.21 | 45.21 | 45.21 | 0 |
Jun 11 2024 | 45.40 | -1.30 | -2.78% | 45.53 | 45.53 | 45.40 | 8,000 |
Jun 10 2024 | 46.70 | -1.23 | -2.57% | 46.70 | 46.70 | 46.70 | 0 |
Jun 07 2024 | 47.93 | 0.20 | 0.42% | 47.93 | 47.93 | 47.93 | 0 |
Jun 06 2024 | 47.73 | -0.20 | -0.42% | 47.73 | 47.73 | 47.73 | 0 |
Jun 05 2024 | 47.93 | 1.55 | 3.34% | 47.93 | 47.93 | 47.93 | 0 |
Jun 04 2024 | 46.38 | -0.13 | -0.28% | 46.38 | 46.38 | 46.38 | 0 |
Jun 03 2024 | 46.51 | 0.57 | 1.24% | 46.51 | 46.51 | 46.51 | 0 |
May 31 2024 | 45.94 | 0.31 | 0.68% | 45.94 | 45.94 | 45.94 | 0 |
May 30 2024 | 45.63 | -0.45 | -0.98% | 45.63 | 45.63 | 45.63 | 0 |
May 29 2024 | 46.08 | 0.39 | 0.85% | 46.08 | 46.08 | 46.08 | 0 |
May 28 2024 | 45.69 | -0.36 | -0.78% | 45.69 | 45.69 | 45.69 | 0 |
May 27 2024 | 46.05 | 0.99 | 2.20% | 46.05 | 46.05 | 46.05 | 0 |
May 24 2024 | 45.06 | -1.72 | -3.68% | 45.06 | 45.06 | 45.06 | 0 |
May 23 2024 | 46.78 | -0.27 | -0.57% | 46.78 | 46.78 | 46.78 | 0 |
May 22 2024 | 47.05 | 2.29 | 5.12% | 47.05 | 47.05 | 47.05 | 0 |
May 21 2024 | 44.76 | 0.00 | 0.00% | 44.76 | 44.76 | 44.76 | 0 |
May 20 2024 | 44.76 | 0.24 | 0.54% | 44.76 | 44.76 | 44.76 | 0 |
May 17 2024 | 44.52 | 0.07 | 0.16% | 44.52 | 44.52 | 44.52 | 0 |
May 16 2024 | 44.45 | 2.74 | 6.57% | 44.45 | 44.45 | 44.45 | 0 |
May 15 2024 | 41.71 | -0.05 | -0.12% | 41.71 | 41.71 | 41.71 | 0 |
May 14 2024 | 41.76 | 0.23 | 0.55% | 41.76 | 41.76 | 41.76 | 0 |
May 13 2024 | 41.53 | -1.09 | -2.56% | 41.53 | 41.53 | 41.53 | 0 |
May 10 2024 | 42.62 | 1.15 | 2.77% | 42.62 | 42.62 | 42.62 | 0 |
May 09 2024 | 41.47 | -0.66 | -1.57% | 41.47 | 41.47 | 41.47 | 0 |
May 08 2024 | 42.13 | -0.71 | -1.66% | 42.13 | 42.13 | 42.13 | 0 |
May 07 2024 | 42.84 | -0.49 | -1.13% | 42.84 | 42.84 | 42.84 | 0 |
May 06 2024 | 43.33 | 3.35 | 8.38% | 43.33 | 43.33 | 43.33 | 0 |
May 03 2024 | 39.98 | -2.73 | -6.39% | 39.98 | 39.98 | 39.98 | 0 |
May 02 2024 | 42.71 | 0.00 | 0.00% | 42.71 | 42.71 | 42.71 | 0 |
Apr 30 2024 | 42.71 | 0.86 | 2.05% | 42.71 | 42.71 | 42.71 | 0 |
Apr 29 2024 | 41.85 | -1.52 | -3.50% | 41.85 | 41.85 | 41.85 | 0 |
Apr 26 2024 | 43.37 | 0.06 | 0.14% | 43.37 | 43.37 | 43.37 | 0 |
Apr 25 2024 | 43.31 | -1.71 | -3.80% | 43.31 | 43.31 | 43.31 | 0 |
Apr 24 2024 | 45.02 | 0.23 | 0.51% | 45.02 | 45.02 | 45.02 | 0 |
Apr 23 2024 | 44.79 | 0.03 | 0.07% | 44.79 | 44.79 | 44.79 | 0 |
Apr 22 2024 | 44.76 | 1.01 | 2.31% | 44.76 | 44.76 | 44.76 | 0 |
Apr 19 2024 | 43.75 | 2.49 | 6.03% | 43.75 | 43.75 | 43.75 | 0 |
Apr 18 2024 | 41.26 | -1.83 | -4.25% | 41.26 | 41.26 | 41.26 | 0 |
Apr 17 2024 | 43.09 | 0.44 | 1.03% | 43.09 | 43.09 | 43.09 | 0 |
Apr 16 2024 | 42.65 | -2.13 | -4.76% | 42.65 | 42.65 | 42.65 | 0 |
Apr 15 2024 | 44.78 | -3.09 | -6.45% | 44.78 | 44.78 | 44.78 | 0 |
Apr 12 2024 | 47.87 | 0.84 | 1.79% | 47.87 | 47.87 | 47.87 | 0 |
Apr 11 2024 | 47.03 | 1.01 | 2.19% | 47.76 | 47.76 | 47.03 | 3,000 |
Apr 10 2024 | 46.02 | -1.78 | -3.72% | 46.82 | 46.82 | 46.02 | 2,000 |
Apr 09 2024 | 47.80 | 0.62 | 1.31% | 47.80 | 47.80 | 47.80 | 0 |
Apr 08 2024 | 47.18 | 1.90 | 4.20% | 47.18 | 47.18 | 47.18 | 0 |
Apr 05 2024 | 45.28 | 0.95 | 2.14% | 45.28 | 45.28 | 45.28 | 0 |
Apr 04 2024 | 44.33 | -0.40 | -0.89% | 44.33 | 44.33 | 44.33 | 0 |
Apr 03 2024 | 44.73 | -2.79 | -5.87% | 44.73 | 44.73 | 44.73 | 0 |
Apr 02 2024 | 47.52 | 0.00 | 0.00% | 47.52 | 47.52 | 47.52 | 0 |