BCPTUSD

BlockMason Credit Protocol Historical Data

Name Symbol Market Market Cap ($) Algorithm
BlockMason Credit Protocol BCPTUSD Crypto 13,605,190 Not Mineable
  Change % Change Current Price Bid Offer
0.000351 0.30% 0.116704 0.116704 0.131578
Open High Low Prev. Close 52 Week Range
0.116016 0.117725 0.116016 0.116353 0.015288 - 0.135878
Exchange Time Size Trade Price Currency
BINA 23:03:56 3,292.00 0.022517 USD
Price x Volume Volume Base Symbol Related Pairs
0.00000000 0.00000000 BCPT BCPTEUR BCPTGBP BCPTBTC

BCPTUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000.00%
1 Month0.1321020.1327420.12719118,344,252.00-0.015398-11.66%
3 Months0.0916870.1358780.08201518,344,252.000.02501727.28%
6 Months0.0768080.1358780.05924718,344,252.000.03989651.94%
1 Year0.0213120.1358780.01528814,511,730.490.095392447.59%
3 Years0.0377270.1723940.00624315,553,580.330.078976209.34%
5 Years0.1811062.390.00624312,180,774.91-0.064402-35.56%

BCPTUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 0.116461 -0.001464 -1.24% 0.117955 0.120711 0.11447 0.00
Nov 29 2021 0.117924 0.000928 0.79% 0.117093 0.120062 0.11587 0.00
Nov 28 2021 0.116996 0.005917 5.33% 0.11166 0.117096 0.109221 0.00
Nov 27 2021 0.111078 0.001715 1.57% 0.109517 0.112764 0.109507 0.00
Nov 26 2021 0.109364 -0.010724 -8.93% 0.12044 0.120654 0.109364 0.00
Nov 25 2021 0.120088 0.003378 2.89% 0.116909 0.121118 0.116433 0.00
Nov 24 2021 0.11671 -0.000869 -0.74% 0.117504 0.117768 0.114142 0.00
Nov 23 2021 0.117578 0.002675 2.33% 0.114976 0.117969 0.113333 0.00
Nov 22 2021 0.114904 -0.005482 -4.55% 0.119496 0.121083 0.113546 0.00
Nov 21 2021 0.120385 -0.001728 -1.42% 0.121905 0.122456 0.119601 0.00
Nov 20 2021 0.122113 0.003863 3.27% 0.118385 0.122113 0.117462 0.00
Nov 19 2021 0.11825 0.002465 2.13% 0.115749 0.119068 0.113587 0.00
Nov 18 2021 0.115785 -0.007281 -5.92% 0.122836 0.124324 0.115387 0.00
Nov 17 2021 0.123066 0.000187 0.15% 0.123264 0.123972 0.119599 0.00
Nov 16 2021 0.122879 -0.007289 -5.60% 0.128942 0.129096 0.12036 0.00
Nov 15 2021 0.130169 -0.002437 -1.84% 0.13436 0.135311 0.129468 0.00
Nov 14 2021 0.132606 0.000983 0.75% 0.131383 0.132961 0.129797 0.00
Nov 13 2021 0.131623 0.001169 0.90% 0.131362 0.13249 0.12936 0.00
Nov 12 2021 0.130454 -0.002077 -1.57% 0.132102 0.132742 0.127191 18,344,252.00
Nov 11 2021 0.132531 0.000342 0.26% 0.132102 0.133819 0.130979 0.00
Nov 10 2021 0.132189 -0.004384 -3.21% 0.13687 0.140693 0.128521 0.00
Nov 09 2021 0.136574 -0.001328 -0.96% 0.137516 0.139794 0.135456 0.00
Nov 08 2021 0.137902 0.009424 7.34% 0.129563 0.138274 0.129544 0.00
Nov 07 2021 0.128478 0.00321 2.56% 0.125482 0.128591 0.125258 0.00
Nov 06 2021 0.125268 0.000751 0.60% 0.124323 0.125615 0.122687 0.00
Nov 05 2021 0.124517 -0.000632 -0.50% 0.125454 0.127563 0.124034 0.00
Nov 04 2021 0.125149 -0.003504 -2.72% 0.128311 0.128732 0.123971 0.00
Nov 03 2021 0.128653 -0.000191 -0.15% 0.128936 0.129658 0.124253 0.00
Nov 02 2021 0.128844 0.00416 3.34% 0.124153 0.131058 0.123823 0.00
Nov 01 2021 0.124684 -0.000701 -0.56% 0.125058 0.127432 0.121771 0.00
Oct 31 2021 0.125385 -0.000574 -0.46% 0.126709 0.127326 0.122504 0.00
Oct 30 2021 0.125959 -0.000912 -0.72% 0.126753 0.126958 0.1242 0.00
See More Historical Prices ยป
Your Recent History
COIN
BCPTUSD
BlockMason..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211201 01:23:33