BitcoinX Historical Data - BCXUSDT | 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
BitcoinX (Gate.io:BCXUSDT)
BitcoinX (Gate.io:BCXUSDT) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
BitcoinX	BCXUSDT	Gate.io	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000070	-0.30%	0.000231	0.000235	0.000247

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000232	0.00024	0.000231	0.000232	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	06:11:46	159,676.00	0.000231	UST

Price x Volume	Volume	Base Symbol	Related Pairs
6,177.51	26,623,170.90	BCX			BCXBTC

BCXUSDT Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

BCXUSDT 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.000232	0.00000500	2.21%	0.000224	0.000249	0.000224	40,924,060.00
May 20 2024	0.000226	0.00000800	3.67%	0.000218	0.00028	0.000215	46,417,700.00
May 19 2024	0.000218	-0.00000700	-3.12%	0.000225	0.000228	0.000218	32,583,769.00
May 18 2024	0.000225	-0.00000900	-3.86%	0.000229	0.000238	0.00022	16,646,099.00
May 17 2024	0.000233	0.000012	5.41%	0.000218	0.000236	0.000212	36,193,598.00
May 16 2024	0.000222	-0.00000071	-0.32%	0.000219	0.000222	0.000218	44,508,334.00
May 15 2024	0.000222	0.00000800	3.74%	0.000218	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	-0.00000023	-0.10%	0.000229	0.000239	0.000216	22,447,668.00
May 12 2024	0.00022	0.00000700	3.29%	0.000223	0.000227	0.000218	29,196,527.00
May 11 2024	0.000213	-0.00000900	-4.06%	0.000222	0.000234	0.000204	31,675,870.00
May 10 2024	0.000222	-0.00001	-4.32%	0.000242	0.000242	0.000222	32,332,024.00
May 09 2024	0.000231	-0.00000200	-0.86%	0.000238	0.000286	0.00019	53,279,687.00
May 08 2024	0.000234	0.000013	5.90%	0.00022	0.000234	0.000212	36,696,700.00
May 07 2024	0.00022	-0.00000100	-0.45%	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	64,134,986.00
May 05 2024	0.00022	0.000012	5.77%	0.00021	0.00032	0.00021	51,916,937.00
May 04 2024	0.000208	-0.000061	-22.71%	0.000269	0.000325	0.0002	61,420,502.00
May 03 2024	0.000269	0.000079	41.59%	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	-0.00002	-9.28%	0.000216	0.000216	0.000192	59,833,367.00
Apr 29 2024	0.000216	0.000013	6.42%	0.000203	0.000243	0.000195	59,910,333.00
Apr 28 2024	0.000203	0.00000049	0.24%	0.000202	0.000203	0.000197	64,529,148.00
Apr 27 2024	0.000202	-0.00000057	-0.28%	0.000212	0.000212	0.0002	25,838,170.00
Apr 26 2024	0.000203	-0.00001	-4.71%	0.000213	0.000223	0.000201	40,768,608.00
Apr 25 2024	0.000212	-0.00000100	-0.47%	0.000225	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%	0.000206	0.000231	0.000202	48,717,206.00
Apr 22 2024	0.000207	0.00000600	2.99%	0.0002	0.000208	0.0002	36,650,107.00
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%	0.000208	0.000215	0.000208	41,868,470.00

See More Historical Prices »

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