BitcoinX More 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

BCXUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	0.000231	0.00004	20.93%	0.000192	0.000231	0.000185	46,723,115.00
Jun 17 2024	0.000191	-0.00000030	-0.16%	0.000192	0.000196	0.00019	68,906,899.00
Jun 16 2024	0.000191	-0.00000400	-2.05%	0.000195	0.000197	0.00019	70,865,536.00
Jun 15 2024	0.000195	0.00000300	1.56%	0.000192	0.000197	0.000192	71,281,891.00
Jun 14 2024	0.000192	-0.00000070	-0.36%	0.000193	0.000195	0.00019	73,476,154.00
Jun 13 2024	0.000193	-0.00000700	-3.50%	0.000199	0.0002	0.000191	72,019,798.00
Jun 12 2024	0.0002	0.00000800	4.18%	0.000192	0.000204	0.000189	72,616,357.00
Jun 11 2024	0.000192	-0.00000800	-4.01%	0.0002	0.0002	0.00019	70,620,600.00
Jun 10 2024	0.000199	0.00000300	1.53%	0.000196	0.000208	0.000195	70,897,707.00
Jun 09 2024	0.000196	-0.00000100	-0.51%	0.000198	0.000198	0.000194	72,421,769.00
Jun 08 2024	0.000197	-0.00000700	-3.43%	0.000221	0.000221	0.000192	75,621,231.00
Jun 07 2024	0.000204	-0.00001	-4.68%	0.000214	0.000237	0.000202	71,297,426.00
Jun 06 2024	0.000214	0.00000400	1.90%	0.000211	0.000239	0.000206	72,221,145.00
Jun 05 2024	0.00021	0.00000400	1.94%	0.000206	0.000213	0.000206	66,489,815.00
Jun 04 2024	0.000206	-0.00000400	-1.90%	0.000212	0.000214	0.000202	28,658,851.00
Jun 03 2024	0.000211	0.00000800	3.95%	0.000202	0.00023	0.000202	68,106,456.00
Jun 02 2024	0.000202	0.00000700	3.58%	0.000196	0.000209	0.000195	57,774,827.00
Jun 01 2024	0.000196	-0.000026	-11.72%	0.000222	0.000222	0.000195	68,547,207.00
May 31 2024	0.000222	-0.000011	-4.73%	0.000228	0.000229	0.00022	56,167,504.00
May 30 2024	0.000233	0.00000700	3.11%	0.000226	0.00024	0.00022	12,524,967.00
May 29 2024	0.000225	0.00000300	1.35%	0.000229	0.000229	0.00022	42,340,655.00
May 28 2024	0.000222	0.00000300	1.37%	0.000217	0.000241	0.00021	25,409,488.00
May 27 2024	0.000219	-0.00000800	-3.51%	0.000237	0.000244	0.000215	8,921,292.00
May 26 2024	0.000228	-0.00000300	-1.30%	0.000231	0.000277	0.00021	42,561,728.00
May 25 2024	0.00023	0.000018	8.50%	0.000212	0.000236	0.000211	26,924,096.00
May 24 2024	0.000212	-0.000016	-7.02%	0.000228	0.000228	0.000202	36,739,220.00
May 23 2024	0.000228	-0.000015	-6.17%	0.000244	0.000247	0.000226	22,799,432.00
May 22 2024	0.000243	0.000011	4.75%	0.000232	0.000248	0.000231	29,569,425.00
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
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	4.07%	0.000196	0.000207	0.000196	60,968,131.00
Apr 17 2024	0.000197	-0.000012	-5.76%	0.000208	0.000208	0.000195	61,738,019.00
Apr 16 2024	0.000208	-0.00000200	-0.95%	0.000211	0.00024	0.0002	28,931,203.00
Apr 15 2024	0.00021	0.000015	7.69%	0.000195	0.000255	0.000195	30,722,217.00
Apr 14 2024	0.000195	-0.00000900	-4.41%	0.000202	0.000212	0.00019	31,240,685.00
Apr 13 2024	0.000204	-0.000028	-12.08%	0.000232	0.000232	0.0002	28,396,459.00
Apr 12 2024	0.000232	-0.000022	-8.67%	0.000253	0.000269	0.00022	20,735,316.00
Apr 11 2024	0.000254	-0.000017	-6.28%	0.000261	0.00027	0.000241	15,264,116.00
Apr 10 2024	0.000271	0.000017	6.69%	0.000258	0.000271	0.000253	25,131,175.00
Apr 09 2024	0.000254	-0.00002	-7.31%	0.000274	0.000284	0.000253	14,119,889.00
Apr 08 2024	0.000274	0.00001	3.80%	0.000263	0.000284	0.000263	22,218,310.00
Apr 07 2024	0.000263	-0.00000300	-1.13%	0.000266	0.000272	0.00026	47,415,221.00
Apr 06 2024	0.000266	0.00000200	0.76%	0.000263	0.000272	0.00026	23,921,013.00
Apr 05 2024	0.000264	-0.00000200	-0.75%	0.000267	0.000267	0.000252	38,201,352.00
Apr 04 2024	0.000267	0.00000800	3.09%	0.000259	0.000272	0.000259	24,160,455.00
Apr 03 2024	0.000259	0.00000300	1.17%	0.000272	0.000272	0.000252	18,271,133.00
Apr 02 2024	0.000256	-0.000014	-5.20%	0.000269	0.000275	0.00025	16,720,726.00
Apr 01 2024	0.000269	-0.00000400	-1.46%	0.000274	0.000282	0.000263	27,864,774.00
Mar 31 2024	0.000273	-0.00000015	-0.05%	0.000274	0.000275	0.00025	37,024,270.00
Mar 30 2024	0.000274	-0.00000700	-2.50%	0.000283	0.000284	0.000274	45,627,021.00
Mar 29 2024	0.00028	0.00000100	0.36%	0.000283	0.000287	0.000277	68,545,754.00
Mar 28 2024	0.000279	-0.00000900	-3.12%	0.000286	0.000325	0.000277	91,156,250.00
Mar 27 2024	0.000289	0.00000700	2.49%	0.000281	0.00033	0.000277	62,150,482.00
Mar 26 2024	0.000281	-0.00000014	-0.05%	0.000279	0.000298	0.000273	67,701,268.00
Mar 25 2024	0.000281	-0.00000500	-1.75%	0.000289	0.000289	0.000273	75,259,614.00
Mar 24 2024	0.000286	0.00000300	1.06%	0.000283	0.000289	0.000264	62,674,667.00
Mar 23 2024	0.000284	0.000027	10.52%	0.000257	0.000294	0.000256	52,728,034.00
Mar 22 2024	0.000257	-0.000012	-4.48%	0.000267	0.00034	0.00024	86,448,776.00
Mar 21 2024	0.000268	-0.00000900	-3.24%	0.000272	0.000347	0.000253	111,239,316.00

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