Market Cap $4.12T
0.23%
Volume 24h $343.19B
-7.34%
BTC % 54.75%
-0.56%
ETH % 12.53%
1.03%
Coins
32.835
+21
Exchanges
885
Last update
28 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.022707 | $0.022315 | $0.026767 | $0.023974 | $594,584 | $227,070 |
| Aug-19 2025 | $0.024271 | $0.022478 | $0.029379 | $0.028228 | $602,965 | $242,716 |
| Aug-18 2025 | $0.027603 | $0.022064 | $0.072902 | $0.072902 | $1,990,403 | $276,035 |
| Aug-17 2025 | $0.069924 | $0.069924 | $0.117291 | $0.117291 | $1,970,946 | $699,242 |
| Aug-16 2025 | $0.117545 | $0.107417 | $0.151212 | $0.151212 | $858,173 | $1,175,458 |
| Aug-15 2025 | $0.147823 | $0.123654 | $0.150818 | $0.143251 | $1,082,627 | $1,478,234 |
| Aug-14 2025 | $0.140462 | $0.130185 | $0.162042 | $0.140395 | $1,091,085 | $1,404,624 |
| Aug-13 2025 | $0.141977 | $0.111042 | $0.14523 | $0.120298 | $906,971 | $1,419,776 |
| Aug-12 2025 | $0.124876 | $0.090495 | $0.147789 | $0.131417 | $2,854,746 | $1,248,765 |
| Aug-11 2025 | $0.138863 | $0.095593 | $0.238097 | $0.167332 | $1,911,072 | $1,388,634 |
| Aug-10 2025 | $0.167118 | $0.158462 | $0.183866 | $0.158462 | $483,623 | $1,671,186 |
| Aug-09 2025 | $0.158995 | $0.151781 | $0.160017 | $0.151781 | $420,967 | $1,589,959 |
| Aug-08 2025 | $0.15298 | $0.130256 | $0.155617 | $0.131474 | $436,850 | $1,529,805 |
| Aug-07 2025 | $0.132444 | $0.126558 | $0.133899 | $0.128747 | $492,062 | $1,324,448 |
| Aug-06 2025 | $0.131095 | $0.124264 | $0.138276 | $0.124264 | $702,828 | $1,310,957 |