BitConnect Historical Data

BCC Page 12
Download
Date Close Price change Market cap Trading volume
Apr 2, 2024 $ 650.62
+1.10%
$ 13.11 billion $ 45,441
Apr 1, 2024 $ 643.61
-3.91%
$ 12.97 billion $ 28,687
Mar 31, 2024 $ 669.78
+11.82%
$ 13.5 billion $ 50,954
Mar 30, 2024 $ 598.96
-4.11%
$ 12.07 billion $ 13,029
Mar 29, 2024 $ 624.65
+8.02%
$ 12.59 billion $ 51,179
Mar 28, 2024 $ 578.31
+6.44%
$ 11.65 billion $ 41,613
Mar 27, 2024 $ 543.34
+13.29%
$ 10.95 billion $ 106,709
Mar 26, 2024 $ 479.6
-1.95%
$ 9.66 billion $ 5,799
Mar 25, 2024 $ 489.18
-0.04%
$ 9.86 billion $ 18,726
Mar 24, 2024 $ 487.75
+4.30%
$ 9.83 billion $ 30,270
Mar 23, 2024 $ 467.65
+7.81%
$ 9.42 billion $ 48,562
Mar 22, 2024 $ 433.77
+3.71%
$ 8.74 billion $ 11,828
Mar 21, 2024 $ 418.25
+3.30%
$ 8.43 billion $ 14,024
Mar 20, 2024 $ 404.9
+12.37%
$ 8.16 billion $ 15,588
Mar 19, 2024 $ 360.32
-10.34%
$ 7.26 billion $ 14,063
Mar 18, 2024 $ 401.89
-0.07%
$ 8.1 billion $ 9,862
Mar 17, 2024 $ 402.18
+4.28%
$ 8.1 billion $ 5,007
Mar 16, 2024 $ 385.66
-6.58%
$ 7.77 billion $ 72,305
Mar 15, 2024 $ 412.84
-6.61%
$ 8.32 billion $ 20,376
Mar 14, 2024 $ 442.03
+1.41%
$ 8.91 billion $ 47,142
Mar 13, 2024 $ 435.87
+3.00%
$ 8.78 billion $ 27,146
Mar 12, 2024 $ 423.18
-5.99%
$ 8.53 billion $ 8,810
Mar 11, 2024 $ 450.14
+5.33%
$ 9.07 billion $ 32,088
Mar 10, 2024 $ 427.34
-1.26%
$ 8.61 billion $ 28,897
Mar 9, 2024 $ 432.8
+0.35%
$ 8.72 billion $ 16,415
Mar 8, 2024 $ 431.3
-0.83%
$ 8.69 billion $ 16,766
Mar 7, 2024 $ 434.72
+4.75%
$ 8.76 billion $ 16,203
Mar 6, 2024 $ 415.02
+3.75%
$ 8.36 billion $ 38,264
Mar 5, 2024 $ 393.43
-15.25%
$ 7.93 billion $ 47,064
Mar 4, 2024 $ 464.25
-1.14%
$ 9.35 billion $ 27,599
Mar 3, 2024 $ 469.59
-5.11%
$ 9.46 billion $ 47,165
Mar 2, 2024 $ 494.89
+57.23%
$ 9.97 billion $ 139,414
Mar 1, 2024 $ 314.76
+6.97%
$ 6.34 billion $ 6,934
Feb 29, 2024 $ 290.44
-1.30%
$ 5.85 billion $ 9,933
Feb 28, 2024 $ 294.27
+0.17%
$ 5.93 billion $ 17,412
Feb 27, 2024 $ 293.78
+5.79%
$ 5.92 billion $ 24,419
Feb 26, 2024 $ 277.69
+2.74%
$ 5.6 billion $ 10,319
Feb 25, 2024 $ 270.27
+0.03%
$ 5.45 billion $ 288
Feb 24, 2024 $ 270.19
+2.25%
$ 5.44 billion $ 365
Feb 23, 2024 $ 268.76
+2.87%
$ 5.42 billion $ 524
Feb 22, 2024 $ 261.27
-0.38%
$ 5.26 billion $ 4,308
Feb 21, 2024 $ 262.27
-1.70%
$ 5.28 billion $ 3,513
Feb 20, 2024 $ 266.79
-2.69%
$ 5.38 billion $ 6,972
Feb 19, 2024 $ 274.17
+0.52%
$ 5.52 billion $ 2,056
Feb 18, 2024 $ 272.76
+2.78%
$ 5.5 billion $ 910
Feb 17, 2024 $ 265.38
-3.41%
$ 5.35 billion $ 3,059
Feb 16, 2024 $ 274.75
+2.07%
$ 5.54 billion $ 9,579
Feb 15, 2024 $ 269.18
-3.89%
$ 5.42 billion $ 12,540
Feb 14, 2024 $ 280.06
+4.65%
$ 5.64 billion $ 18,196
Feb 13, 2024 $ 267.63
-4.18%
$ 5.39 billion $ 12,311