Market Cap $2.49T
-1.12%
Volume 24h $174.78B
47.53%
BTC % 53.56%
-0.59%
ETH % 12.93%
0.23%
Coins
29.200
+16
Exchanges
885
Last update
50 Seconds ago
BlackCardCoin (BCCOIN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-20 2024 | $0.329338 | $0.307711 | $0.372573 | $0.31454 | $1,273,853 | $3,293,389 |
| Oct-19 2024 | $0.314057 | $0.300826 | $0.320299 | $0.312213 | $992,505 | $3,140,579 |
| Oct-18 2024 | $0.308815 | $0.296863 | $0.308815 | $0.29882 | $1,014,887 | $3,088,159 |
| Oct-17 2024 | $0.29873 | $0.29736 | $0.318331 | $0.311688 | $1,124,185 | $2,987,306 |
| Oct-16 2024 | $0.307852 | $0.297101 | $0.348871 | $0.320614 | $1,476,208 | $3,078,520 |
| Oct-15 2024 | $0.31648 | $0.298142 | $0.35841 | $0.356956 | $1,350,899 | $3,164,807 |
| Oct-14 2024 | $0.367729 | $0.353304 | $0.376596 | $0.359047 | $1,065,471 | $3,677,292 |
| Oct-13 2024 | $0.364093 | $0.357626 | $0.412583 | $0.412583 | $1,463,909 | $3,640,931 |
| Oct-12 2024 | $0.407368 | $0.402257 | $0.441579 | $0.441579 | $1,057,772 | $4,073,688 |
| Oct-11 2024 | $0.432655 | $0.381607 | $0.432655 | $0.386939 | $1,231,205 | $4,326,559 |
| Oct-10 2024 | $0.379572 | $0.360072 | $0.379572 | $0.369405 | $973,322 | $3,795,721 |
| Oct-09 2024 | $0.372489 | $0.367705 | $0.418942 | $0.41642 | $2,506,308 | $3,724,900 |
| Oct-08 2024 | $0.419546 | $0.417307 | $0.45906 | $0.43826 | $3,623,157 | $4,195,467 |
| Oct-07 2024 | $0.433029 | $0.416282 | $0.460464 | $0.436366 | $3,797,301 | $4,330,292 |
| Oct-06 2024 | $0.441473 | $0.430168 | $0.445025 | $0.432682 | $3,479,762 | $4,414,739 |