BBCGoldcoin Historical Data

BBCG Page 2
Download
Date Close Price change Market cap Trading volume
Aug 13, 2024 $ 0.249
-0.12%
$ 248.96 million $ 207,078
Aug 12, 2024 $ 0.251
+2.25%
$ 251.22 million $ 213,974
Aug 11, 2024 $ 0.246
+0.77%
$ 246.14 million $ 204,629
Aug 10, 2024 $ 0.243
-1.68%
$ 242.9 million $ 209,968
Aug 9, 2024 $ 0.247
-4.34%
$ 246.8 million $ 213,309
Aug 8, 2024 $ 0.261
+11.25%
$ 260.74 million $ 226,299
Aug 7, 2024 $ 0.235
-2.87%
$ 234.76 million $ 201,180
Aug 6, 2024 $ 0.242
-2.54%
$ 241.5 million $ 201,405
Aug 5, 2024 $ 0.248
+9.74%
$ 248.48 million $ 204,176
Aug 4, 2024 $ 0.222
-5.74%
$ 221.75 million $ 183,247
Aug 3, 2024 $ 0.235
+2.60%
$ 235.32 million $ 191,901
Aug 2, 2024 $ 0.229
-7.90%
$ 229.44 million $ 189,601
Aug 1, 2024 $ 0.249
+1.48%
$ 248.87 million $ 197,757
Jul 31, 2024 $ 0.245
+4.16%
$ 245.21 million $ 197,907
Jul 30, 2024 $ 0.235
-3.03%
$ 235.21 million $ 196,425
Jul 29, 2024 $ 0.243
+1.49%
$ 242.76 million $ 197,590
Jul 28, 2024 $ 0.239
+2.48%
$ 239.21 million $ 88,570
Jul 27, 2024 $ 0.234
-1.83%
$ 233.58 million $ 200,286
Jul 26, 2024 $ 0.238
+5.97%
$ 238.21 million $ 204,467
Jul 25, 2024 $ 0.224
-5.96%
$ 224.45 million $ 84,236
Jul 24, 2024 $ 0.239
-1.76%
$ 238.64 million $ 195,684
Jul 23, 2024 $ 0.243
-1.52%
$ 242.96 million $ 208,052
Jul 22, 2024 $ 0.247
-3.89%
$ 246.62 million $ 202,903
Jul 21, 2024 $ 0.256
+3.44%
$ 256.08 million $ 200,840
Jul 20, 2024 $ 0.248
+1.29%
$ 247.68 million $ 196,364
Jul 19, 2024 $ 0.245
+1.48%
$ 245.1 million $ 212,880
Jul 18, 2024 $ 0.242
-4.84%
$ 241.52 million $ 139,950
Jul 17, 2024 $ 0.254
+5.21%
$ 253.81 million $ 27,639
Jul 16, 2024 $ 0.242
+11.67%
$ 241.52 million $ 25,742
Jul 15, 2024 $ 0.218
+2.50%
$ 217.64 million $ 45,613
Jul 14, 2024 $ 0.213
+4.90%
$ 212.64 million $ 41,516
Jul 13, 2024 $ 0.203
+5.91%
$ 202.71 million $ 40,539
Jul 12, 2024 $ 0.192
-4.52%
$ 192.13 million $ 40,254
Jul 11, 2024 $ 0.201
+17.37%
$ 201.24 million $ 38,687
Jul 10, 2024 $ 0.172
+0.39%
$ 171.67 million $ 34,629
Jul 9, 2024 $ 0.172
+6.39%
$ 171.68 million $ 35,275
Jul 8, 2024 $ 0.161
-2.62%
$ 161.2 million $ 35,101
Jul 7, 2024 $ 0.165
-2.81%
$ 165.33 million $ 33,415
Jul 6, 2024 $ 0.17
+7.48%
$ 169.7 million $ 34,935
Jul 5, 2024 $ 0.158
-2.84%
$ 157.78 million $ 34,850
Jul 4, 2024 $ 0.162
+6.15%
$ 162.45 million $ 33,422
Jul 3, 2024 $ 0.154
-5.81%
$ 153.72 million $ 32,382
Jul 2, 2024 $ 0.163
+1.97%
$ 163.2 million $ 34,311
Jul 1, 2024 $ 0.162
-1.07%
$ 160 million $ 33,010
Jun 30, 2024 $ 0.163
+1.69%
$ 163.49 million $ 35,053
Jun 29, 2024 $ 0.161
-0.73%
$ 160.77 million $ 34,680
Jun 28, 2024 $ 0.162
-3.20%
$ 161.99 million $ 30,312
Jun 27, 2024 $ 0.167
+3.64%
$ 167.34 million $ 34,901
Jun 26, 2024 $ 0.161
-5.07%
$ 161.44 million $ 34,891
Jun 25, 2024 $ 0.17
+6.66%
$ 169.78 million $ 14,775