BlockCDN More Historical Data - BCDNUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
GATE
BlockCDN (Gate.io:BCDNUSDT)
BlockCDN (Gate.io:BCDNUSDT) Historical

BCDNUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 30 2024	0.000321	0.00000030	0.09%	0.000321	0.000322	0.000321	42,144,326.00
Jun 29 2024	0.000321	0.00000090	0.28%	0.00032	0.000326	0.00032	40,818,730.00
Jun 28 2024	0.00032	-0.00000100	-0.31%	0.000322	0.00035	0.00032	22,750,342.00
Jun 27 2024	0.000322	0.00000020	0.06%	0.000322	0.000323	0.000321	42,690,705.00
Jun 26 2024	0.000321	-0.00000010	-0.03%	0.000322	0.000322	0.000321	42,750,442.00
Jun 25 2024	0.000322	0.00000040	0.12%	0.000322	0.000322	0.000321	26,286,212.00
Jun 24 2024	0.000321	-0.00000600	-1.83%	0.000322	0.000322	0.000321	56,101.00
Jun 23 2024	0.000327	0.00000300	0.93%	0.000324	0.000329	0.000322	19,694,718.00
Jun 22 2024	0.000324	-0.00000040	-0.12%	0.000324	0.000325	0.000324	41,051,482.00
Jun 21 2024	0.000325	0.00000040	0.12%	0.000324	0.000326	0.000324	41,413,091.00
Jun 20 2024	0.000324	-0.00000040	-0.12%	0.000324	0.000326	0.000323	41,688,444.00
Jun 19 2024	0.000325	-0.00000080	-0.25%	0.000326	0.000329	0.000323	32,006,675.00
Jun 18 2024	0.000325	-0.00000200	-0.61%	0.000327	0.000327	0.000324	15,528,945.00
Jun 17 2024	0.000327	0.00000050	0.15%	0.000327	0.000331	0.000326	21,081,785.00
Jun 16 2024	0.000327	-0.00000030	-0.09%	0.000327	0.000385	0.000326	27,095,721.00
Jun 15 2024	0.000327	0.00000020	0.06%	0.000327	0.000329	0.000325	42,526,943.00
Jun 14 2024	0.000327	-0.00000090	-0.27%	0.000328	0.000329	0.000325	26,740,383.00
Jun 13 2024	0.000328	-0.00000010	-0.03%	0.000328	0.000328	0.000328	1,065,331.00
Jun 12 2024	0.000328	0.00	0.00%	0.000328	0.000328	0.000328	24,301.00
Jun 11 2024	0.000328	-0.00000100	-0.30%	0.000329	0.000329	0.000328	2,222,382.00
Jun 10 2024	0.000329	-0.00000600	-1.79%	0.000334	0.000334	0.000329	4,808,633.00
Jun 09 2024	0.000335	-0.000022	-6.16%	0.000346	0.000358	0.000334	9,963,734.00
Jun 08 2024	0.000357	0.00000900	2.58%	0.000348	0.000357	0.000347	28,606,875.00
Jun 07 2024	0.000349	-0.00000100	-0.29%	0.000349	0.00035	0.000344	38,114,267.00
Jun 06 2024	0.00035	0.00001	2.94%	0.00034	0.000358	0.000337	31,851,309.00
Jun 05 2024	0.00034	-0.00000700	-2.02%	0.000345	0.000394	0.000331	15,862,525.00
Jun 04 2024	0.000347	0.000016	4.83%	0.000331	0.000429	0.000329	22,432,060.00
Jun 03 2024	0.000331	-0.00000030	-0.09%	0.000332	0.000332	0.00033	41,119,117.00
Jun 02 2024	0.000332	0.00000040	0.12%	0.000331	0.000332	0.00033	42,737,790.00
Jun 01 2024	0.000331	0.00	0.00%	0.000331	0.000333	0.000331	40,933,089.00
May 31 2024	0.000331	0.00000060	0.18%	0.000331	0.000357	0.00033	42,346,115.00
May 30 2024	0.000331	-0.00000080	-0.24%	0.000331	0.000333	0.00033	42,144,101.00
May 29 2024	0.000331	-0.00000600	-1.78%	0.000338	0.000338	0.00033	39,962,835.00
May 28 2024	0.000338	-0.000011	-3.15%	0.000343	0.000348	0.000337	16,954,501.00
May 27 2024	0.000349	0.000013	3.87%	0.000336	0.00043	0.000334	27,298,447.00
May 26 2024	0.000336	0.00000050	0.15%	0.000336	0.000337	0.000334	34,083,478.00
May 25 2024	0.000335	-0.00000600	-1.76%	0.000341	0.000343	0.000335	30,144,493.00
May 24 2024	0.000341	0.00000700	2.10%	0.000334	0.000345	0.000333	12,753,168.00
May 23 2024	0.000334	-0.00000600	-1.76%	0.000338	0.000338	0.000332	24,546,429.00
May 22 2024	0.00034	-0.00001	-2.86%	0.000342	0.000345	0.000331	8,749,146.00
May 21 2024	0.00035	-0.000085	-19.55%	0.000353	0.00042	0.000332	44,131,658.00
May 20 2024	0.000435	0.000089	25.72%	0.000342	0.00044	0.000327	10,658,731.00
May 19 2024	0.000346	0.00000600	1.76%	0.000341	0.00041	0.00034	38,206,814.00
May 18 2024	0.00034	-0.00000300	-0.87%	0.000343	0.000346	0.000337	39,797,730.00
May 17 2024	0.000343	0.00000600	1.78%	0.000338	0.000346	0.000336	40,921,590.00
May 16 2024	0.000337	0.00000100	0.30%	0.000335	0.000338	0.000334	39,904,324.00
May 15 2024	0.000336	0.00000500	1.51%	0.000331	0.000337	0.000329	39,745,936.00
May 14 2024	0.000331	0.00000200	0.61%	0.000329	0.000331	0.000325	40,891,821.00
May 13 2024	0.000329	0.00000040	0.12%	0.000329	0.00033	0.000328	39,263,037.00
May 12 2024	0.000329	-0.000014	-4.09%	0.000342	0.000345	0.000325	37,325,772.00
May 11 2024	0.000342	0.00000100	0.29%	0.000342	0.000345	0.000335	35,651,067.00
May 10 2024	0.000341	-0.00000100	-0.29%	0.000345	0.000351	0.000335	32,982,522.00
May 09 2024	0.000342	0.00000030	0.09%	0.000343	0.000349	0.000339	40,142,661.00
May 08 2024	0.000342	-0.00002	-5.53%	0.000358	0.000358	0.000332	21,721,006.00
May 07 2024	0.000362	-0.00000800	-2.16%	0.00037	0.000377	0.000361	28,861,741.00
May 06 2024	0.00037	0.00000800	2.21%	0.000363	0.000373	0.000362	30,728,235.00
May 05 2024	0.000361	-0.000043	-10.63%	0.000404	0.000405	0.000361	34,477,982.00
May 04 2024	0.000405	-0.00000500	-1.22%	0.000409	0.000489	0.000401	32,759,946.00
May 03 2024	0.00041	0.00000010	0.02%	0.000409	0.00041	0.000408	32,848,389.00
May 02 2024	0.00041	0.00000010	0.02%	0.000408	0.000415	0.000403	31,266,623.00
May 01 2024	0.00041	0.00000200	0.49%	0.00041	0.00041	0.000403	31,550,694.00
Apr 30 2024	0.000408	-0.00000400	-0.97%	0.000412	0.000414	0.000403	32,024,035.00
Apr 29 2024	0.000412	-0.00000300	-0.72%	0.000415	0.000415	0.000409	32,651,307.00
Apr 28 2024	0.000415	0.00000300	0.73%	0.000411	0.000429	0.00041	32,777,982.00
Apr 27 2024	0.000412	0.00001	2.49%	0.000404	0.000427	0.0004	33,275,613.00
Apr 26 2024	0.000402	0.00000070	0.17%	0.000402	0.000408	0.000401	17,590,133.00
Apr 25 2024	0.000401	-0.00000040	-0.10%	0.000402	0.000404	0.000401	30,474,207.00
Apr 24 2024	0.000402	-0.00000070	-0.17%	0.000402	0.000408	0.000397	32,120,815.00
Apr 23 2024	0.000402	-0.00000100	-0.25%	0.000403	0.000408	0.000401	29,667,819.00
Apr 22 2024	0.000403	0.00000500	1.25%	0.000411	0.000411	0.000397	15,080,481.00
Apr 21 2024	0.000399	0.00008	25.10%	0.000319	0.000481	0.000318	33,106,902.00
Apr 20 2024	0.000319	0.000014	4.60%	0.000305	0.000319	0.000304	37,325,606.00
Apr 19 2024	0.000305	-0.00000060	-0.20%	0.000304	0.000309	0.000304	32,455,399.00
Apr 18 2024	0.000305	0.00000200	0.66%	0.000303	0.000309	0.0003	11,156,105.00
Apr 17 2024	0.000304	0.000021	7.42%	0.000283	0.000304	0.000283	29,230,455.00
Apr 16 2024	0.000283	-0.00000500	-1.73%	0.000289	0.000291	0.000282	30,709,730.00
Apr 15 2024	0.000289	-0.00000200	-0.69%	0.000292	0.000294	0.00028	29,548,336.00
Apr 14 2024	0.000291	0.000011	3.92%	0.000294	0.000321	0.000282	2,449,622.00
Apr 13 2024	0.00028	-0.000116	-29.26%	0.000396	0.000396	0.00027	35,853,402.00
Apr 12 2024	0.000397	-0.00000100	-0.25%	0.00039	0.00048	0.00039	33,982,162.00
Apr 11 2024	0.000398	0.00000300	0.76%	0.000394	0.000412	0.000389	30,206,692.00
Apr 10 2024	0.000394	0.00000500	1.29%	0.000388	0.0004	0.000378	24,637,164.00
Apr 09 2024	0.000389	0.000016	4.29%	0.000373	0.000394	0.000369	29,463,604.00
Apr 08 2024	0.000373	0.00000600	1.64%	0.000367	0.000376	0.000361	36,175,500.00
Apr 07 2024	0.000367	0.00000700	1.95%	0.00036	0.000371	0.000355	43,048,888.00
Apr 06 2024	0.000359	-0.000023	-6.01%	0.000383	0.000386	0.000353	19,447,183.00
Apr 05 2024	0.000383	-0.000022	-5.44%	0.000404	0.000405	0.000383	21,569,097.00
Apr 04 2024	0.000404	-0.00000600	-1.46%	0.00041	0.000412	0.000403	36,169,730.00
Apr 03 2024	0.000411	-0.00000060	-0.15%	0.000411	0.000411	0.000409	37,775,842.00
Apr 02 2024	0.000411	0.00000070	0.17%	0.000411	0.000412	0.000409	37,818,199.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions