Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BCDBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 0.00000126 | -0.00000001 | -0.79% | 0.00000127 | 0.00000133 | 0.00000125 | 83,805.00 |
| May 13 2024 | 0.00000127 | -0.00000008 | -5.93% | 0.00000136 | 0.00000140 | 0.00000124 | 102,632.00 |
| May 12 2024 | 0.00000135 | 0.00000000 | 0.00% | 0.00000136 | 0.00000143 | 0.00000135 | 93,496.00 |
| May 11 2024 | 0.00000135 | -0.00000002 | -1.46% | 0.00000138 | 0.00000143 | 0.00000133 | 91,089.00 |
| May 10 2024 | 0.00000137 | -0.00000017 | -11.04% | 0.00000155 | 0.00000161 | 0.00000129 | 69,503.00 |
| May 09 2024 | 0.00000154 | -0.00000008 | -4.94% | 0.00000162 | 0.00000164 | 0.00000154 | 81,554.00 |
| May 08 2024 | 0.00000162 | -0.00000017 | -9.50% | 0.00000179 | 0.00000179 | 0.00000154 | 71,055.00 |
| May 07 2024 | 0.00000179 | 0.00000012 | 7.19% | 0.00000167 | 0.00000180 | 0.00000157 | 54,384.00 |
| May 06 2024 | 0.00000167 | -0.00000004 | -2.34% | 0.00000171 | 0.00000176 | 0.00000164 | 41,476.00 |
| May 05 2024 | 0.00000171 | -0.00000003 | -1.72% | 0.00000174 | 0.00000192 | 0.00000170 | 68,466.00 |
| May 04 2024 | 0.00000174 | 0.00000000 | 0.00% | 0.00000174 | 0.00000178 | 0.00000168 | 76,880.00 |
| May 03 2024 | 0.00000174 | -0.00000009 | -4.92% | 0.00000180 | 0.00000189 | 0.00000169 | 65,857.00 |
| May 02 2024 | 0.00000183 | -0.00000002 | -1.08% | 0.00000188 | 0.00000191 | 0.00000176 | 43,663.00 |
| May 01 2024 | 0.00000185 | 0.00000021 | 12.80% | 0.00000166 | 0.00000190 | 0.00000164 | 81,945.00 |
| Apr 30 2024 | 0.00000164 | -0.00000004 | -2.38% | 0.00000169 | 0.00000176 | 0.00000164 | 52,991.00 |
| Apr 29 2024 | 0.00000168 | -0.00000005 | -2.89% | 0.00000173 | 0.00000181 | 0.00000157 | 85,780.00 |
| Apr 28 2024 | 0.00000173 | 0.00000001 | 0.58% | 0.00000172 | 0.00000174 | 0.00000169 | 84,053.00 |
| Apr 27 2024 | 0.00000172 | 0.00000017 | 10.97% | 0.00000154 | 0.00000174 | 0.00000154 | 83,068.00 |
| Apr 26 2024 | 0.00000155 | 0.00000003 | 1.97% | 0.00000153 | 0.00000161 | 0.00000151 | 90,649.00 |
| Apr 25 2024 | 0.00000152 | -0.00000002 | -1.30% | 0.00000153 | 0.00000156 | 0.00000151 | 83,461.00 |
| Apr 24 2024 | 0.00000154 | -0.00000001 | -0.65% | 0.00000155 | 0.00000160 | 0.00000151 | 81,486.00 |
| Apr 23 2024 | 0.00000155 | -0.00000004 | -2.52% | 0.00000159 | 0.00000160 | 0.00000153 | 73,746.00 |
| Apr 22 2024 | 0.00000159 | -0.00000006 | -3.64% | 0.00000164 | 0.00000167 | 0.00000156 | 91,388.00 |
| Apr 21 2024 | 0.00000165 | 0.00000000 | 0.00% | 0.00000164 | 0.00000175 | 0.00000163 | 74,966.00 |
| Apr 20 2024 | 0.00000165 | -0.00000002 | -1.20% | 0.00000167 | 0.00000175 | 0.00000159 | 86,138.00 |
| Apr 19 2024 | 0.00000167 | -0.00000006 | -3.47% | 0.00000173 | 0.00000175 | 0.00000154 | 81,537.00 |
| Apr 18 2024 | 0.00000173 | 0.00000006 | 3.59% | 0.00000168 | 0.00000173 | 0.00000163 | 65,296.00 |
| Apr 17 2024 | 0.00000167 | 0.00000005 | 3.09% | 0.00000162 | 0.00000184 | 0.00000156 | 83,969.00 |
| Apr 16 2024 | 0.00000162 | 0.00000001 | 0.62% | 0.00000162 | 0.00000165 | 0.00000156 | 78,399.00 |
| Apr 15 2024 | 0.00000161 | -0.00000005 | -3.01% | 0.00000166 | 0.00000173 | 0.00000161 | 74,813.00 |
| Apr 14 2024 | 0.00000166 | 0.00000007 | 4.40% | 0.00000162 | 0.00000169 | 0.00000159 | 79,375.00 |
| Apr 13 2024 | 0.00000159 | -0.00000022 | -12.15% | 0.00000182 | 0.00000190 | 0.00000158 | 84,610.00 |
| Apr 12 2024 | 0.00000181 | -0.00000006 | -3.21% | 0.00000186 | 0.00000192 | 0.00000175 | 71,402.00 |
| Apr 11 2024 | 0.00000187 | -0.00000002 | -1.06% | 0.00000192 | 0.00000193 | 0.00000182 | 76,194.00 |
| Apr 10 2024 | 0.00000189 | 0.00000000 | 0.00% | 0.00000189 | 0.00000197 | 0.00000185 | 76,755.00 |
| Apr 09 2024 | 0.00000189 | 0.00000002 | 1.07% | 0.00000187 | 0.00000190 | 0.00000181 | 60,519.00 |
| Apr 08 2024 | 0.00000187 | -0.00000003 | -1.58% | 0.00000191 | 0.00000192 | 0.00000179 | 76,870.00 |
| Apr 07 2024 | 0.00000190 | -0.00000001 | -0.52% | 0.00000192 | 0.00000198 | 0.00000186 | 86,980.00 |
| Apr 06 2024 | 0.00000191 | -0.00000002 | -1.04% | 0.00000194 | 0.00000195 | 0.00000190 | 69,456.00 |
| Apr 05 2024 | 0.00000193 | -0.00000009 | -4.46% | 0.00000206 | 0.00000207 | 0.00000191 | 73,194.00 |
| Apr 04 2024 | 0.00000202 | 0.00000006 | 3.06% | 0.00000198 | 0.00000213 | 0.00000195 | 73,300.00 |
| Apr 03 2024 | 0.00000196 | -0.00000016 | -7.55% | 0.00000212 | 0.00000214 | 0.00000192 | 96,886.00 |
| Apr 02 2024 | 0.00000212 | 0.00000006 | 2.91% | 0.00000207 | 0.00000214 | 0.00000201 | 69,005.00 |
| Apr 01 2024 | 0.00000206 | 0.00000006 | 3.00% | 0.00000202 | 0.00000233 | 0.00000195 | 343,758.00 |
| Mar 31 2024 | 0.00000200 | 0.00000005 | 2.56% | 0.00000194 | 0.00000208 | 0.00000192 | 59,445.00 |
| Mar 30 2024 | 0.00000195 | -0.00000010 | -4.88% | 0.00000205 | 0.00000221 | 0.00000195 | 66,873.00 |
| Mar 29 2024 | 0.00000205 | 0.00000002 | 0.99% | 0.00000201 | 0.00000215 | 0.00000197 | 69,829.00 |
| Mar 28 2024 | 0.00000203 | 0.00000004 | 2.01% | 0.00000199 | 0.00000207 | 0.00000190 | 79,649.00 |
| Mar 27 2024 | 0.00000199 | -0.00000006 | -2.93% | 0.00000210 | 0.00000215 | 0.00000183 | 104,381.00 |
| Mar 26 2024 | 0.00000205 | 0.00000008 | 4.06% | 0.00000194 | 0.00000221 | 0.00000194 | 94,523.00 |
| Mar 25 2024 | 0.00000197 | -0.00000010 | -4.83% | 0.00000208 | 0.00000213 | 0.00000192 | 115,129.00 |
| Mar 24 2024 | 0.00000207 | -0.00000005 | -2.36% | 0.00000214 | 0.00000224 | 0.00000204 | 101,572.00 |
| Mar 23 2024 | 0.00000212 | 0.00000005 | 2.42% | 0.00000204 | 0.00000218 | 0.00000199 | 120,082.00 |
| Mar 22 2024 | 0.00000207 | 0.00000007 | 3.50% | 0.00000199 | 0.00000223 | 0.00000198 | 107,172.00 |
| Mar 21 2024 | 0.00000200 | 0.00000000 | 0.00% | 0.00000197 | 0.00000210 | 0.00000190 | 105,291.00 |
| Mar 20 2024 | 0.00000200 | -0.00000003 | -1.48% | 0.00000203 | 0.00000220 | 0.00000177 | 100,172.00 |
| Mar 19 2024 | 0.00000203 | -0.00000003 | -1.46% | 0.00000206 | 0.00000211 | 0.00000181 | 103,838.00 |
| Mar 18 2024 | 0.00000206 | -0.00000004 | -1.90% | 0.00000211 | 0.00000218 | 0.00000194 | 93,403.00 |
| Mar 17 2024 | 0.00000210 | -0.00000006 | -2.78% | 0.00000219 | 0.00000238 | 0.00000192 | 100,753.00 |
| Mar 16 2024 | 0.00000216 | -0.00000013 | -5.68% | 0.00000230 | 0.00000240 | 0.00000202 | 89,922.00 |
| Mar 15 2024 | 0.00000229 | -0.00000011 | -4.58% | 0.00000240 | 0.00000253 | 0.00000221 | 92,243.00 |
| Mar 14 2024 | 0.00000240 | -0.00000002 | -0.83% | 0.00000241 | 0.00000254 | 0.00000229 | 91,747.00 |
| Mar 13 2024 | 0.00000242 | 0.00000023 | 10.50% | 0.00000217 | 0.00000262 | 0.00000216 | 87,601.00 |
| Mar 12 2024 | 0.00000219 | -0.00000032 | -12.75% | 0.00000250 | 0.00000258 | 0.00000210 | 91,767.00 |
| Mar 11 2024 | 0.00000251 | 0.00000045 | 21.84% | 0.00000217 | 0.00000281 | 0.00000214 | 73,174.00 |
| Mar 10 2024 | 0.00000206 | 0.00000038 | 22.62% | 0.00000168 | 0.00000238 | 0.00000163 | 115,136.00 |
| Mar 09 2024 | 0.00000168 | 0.00000009 | 5.66% | 0.00000158 | 0.00000176 | 0.00000150 | 115,297.00 |
| Mar 08 2024 | 0.00000159 | -0.00000007 | -4.22% | 0.00000166 | 0.00000168 | 0.00000151 | 125,007.00 |
| Mar 07 2024 | 0.00000166 | 0.00000002 | 1.22% | 0.00000164 | 0.00000172 | 0.00000150 | 123,776.00 |
| Mar 06 2024 | 0.00000164 | -0.00000010 | -5.75% | 0.00000174 | 0.00000182 | 0.00000152 | 113,314.00 |
| Mar 05 2024 | 0.00000174 | -0.00000006 | -3.33% | 0.00000180 | 0.00000196 | 0.00000156 | 116,364.00 |
| Mar 04 2024 | 0.00000180 | 0.00000017 | 10.43% | 0.00000160 | 0.00000182 | 0.00000157 | 127,348.00 |
| Mar 03 2024 | 0.00000163 | -0.00000022 | -11.89% | 0.00000187 | 0.00000191 | 0.00000153 | 139,224.00 |
| Mar 02 2024 | 0.00000185 | 0.00000040 | 27.59% | 0.00000145 | 0.00000192 | 0.00000137 | 152,297.00 |
| Mar 01 2024 | 0.00000145 | -0.00000006 | -3.97% | 0.00000152 | 0.00000153 | 0.00000138 | 153,214.00 |
| Feb 29 2024 | 0.00000151 | 0.00000008 | 5.59% | 0.00000145 | 0.00000160 | 0.00000138 | 153,232.00 |
| Feb 28 2024 | 0.00000143 | -0.00000012 | -7.74% | 0.00000157 | 0.00000159 | 0.00000139 | 149,420.00 |
| Feb 27 2024 | 0.00000155 | 0.00000004 | 2.65% | 0.00000150 | 0.00000158 | 0.00000146 | 164,867.00 |
| Feb 26 2024 | 0.00000151 | -0.00000014 | -8.48% | 0.00000162 | 0.00000169 | 0.00000148 | 132,866.00 |
| Feb 25 2024 | 0.00000165 | 0.00000011 | 7.14% | 0.00000154 | 0.00000171 | 0.00000152 | 128,358.00 |
| Feb 24 2024 | 0.00000154 | -0.00000005 | -3.14% | 0.00000159 | 0.00000170 | 0.00000151 | 137,948.00 |
| Feb 23 2024 | 0.00000159 | 0.00000000 | 0.00% | 0.00000159 | 0.00000163 | 0.00000150 | 124,338.00 |
| Feb 22 2024 | 0.00000159 | 0.00000000 | 0.00% | 0.00000159 | 0.00000166 | 0.00000152 | 124,680.00 |
| Feb 21 2024 | 0.00000159 | -0.00000001 | -0.63% | 0.00000160 | 0.00000166 | 0.00000158 | 129,928.00 |
| Feb 20 2024 | 0.00000160 | -0.00000004 | -2.44% | 0.00000163 | 0.00000167 | 0.00000157 | 155,653.00 |
| Feb 19 2024 | 0.00000164 | 0.00000000 | 0.00% | 0.00000165 | 0.00000175 | 0.00000156 | 155,898.00 |
| Feb 18 2024 | 0.00000164 | -0.00000004 | -2.38% | 0.00000168 | 0.00000170 | 0.00000158 | 142,949.00 |
| Feb 17 2024 | 0.00000168 | 0.00000003 | 1.82% | 0.00000165 | 0.00000172 | 0.00000163 | 142,674.00 |
| Feb 16 2024 | 0.00000165 | 0.00000002 | 1.23% | 0.00000164 | 0.00000170 | 0.00000160 | 154,576.00 |
| Feb 15 2024 | 0.00000163 | -0.00000005 | -2.98% | 0.00000170 | 0.00000170 | 0.00000160 | 168,315.00 |
