BBCGoldcoin Historical Data

BBCG Page 4
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $ 0.204
+5.30%
$ 204.32 million $ 51,228
May 4, 2024 $ 0.194
-0.50%
$ 194.04 million $ 31,334
May 3, 2024 $ 0.195
-44.27%
$ 195.01 million $ 35,066
May 2, 2024 $ 0.35
-6.64%
$ 349.9 million $ 1,665
May 1, 2024 $ 0.375
-3.85%
$ 374.8 million $ 1,501
Apr 30, 2024 $ 0.477
-20.52%
$ 476.8 million $ 6,170
Apr 29, 2024 $ 0.6
-11.68%
$ 599.9 million $ 6,049
Apr 28, 2024 $ 0.679
-0.07%
$ 679.2 million $ 2,551
Apr 27, 2024 $ 0.68
-2.61%
$ 679.7 million $ 2,709
Apr 26, 2024 $ 0.698
+121.63%
$ 697.9 million $ 19,210
Apr 25, 2024 $ 0.315
-36.74%
$ 314.9 million $ 6,938
Apr 24, 2024 $ 0.498
-39.12%
$ 497.8 million $ 8,571
Apr 23, 2024 $ 0.818
-1.57%
$ 817.7 million $ 9,634
Apr 22, 2024 $ 0.833
+0.17%
$ 832.53 million $ 56,889
Apr 21, 2024 $ 0.83
+1.54%
$ 830.4 million $ 52,455
Apr 20, 2024 $ 0.818
+2.36%
$ 817.68 million $ 57,778
Apr 19, 2024 $ 0.805
-0.19%
$ 805.43 million $ 48,277
Apr 18, 2024 $ 0.808
+6.65%
$ 807.79 million $ 48,569
Apr 17, 2024 $ 0.757
-1.63%
$ 757.12 million $ 53,836
Apr 16, 2024 $ 0.762
-3.19%
$ 761.7 million $ 52,579
Apr 15, 2024 $ 0.787
-1.98%
$ 786.62 million $ 53,003
Apr 14, 2024 $ 0.804
+8.79%
$ 803.9 million $ 49,453
Apr 13, 2024 $ 0.741
-7.47%
$ 741.02 million $ 53,677
Apr 12, 2024 $ 0.815
+2.83%
$ 815.07 million $ 22,947
Apr 11, 2024 $ 0.793
-0.32%
$ 792.66 million $ 10,476
Apr 10, 2024 $ 0.795
+0.06%
$ 795.2 million $ 5,254
Apr 9, 2024 $ 0.795
+1.61%
$ 794.7 million $ 6,742
Apr 8, 2024 $ 0.782
+2.08%
$ 782.1 million $ 4,322
Apr 7, 2024 $ 0.766
+0.42%
$ 766 million $ 1,757
Apr 6, 2024 $ 0.763
+0.81%
$ 762.9 million $ 1,557
Apr 5, 2024 $ 0.757
-0.09%
$ 756.8 million $ 3,715
Apr 4, 2024 $ 0.757
+1.72%
$ 757.5 million $ 5,992
Apr 3, 2024 $ 0.745
-0.27%
$ 744.7 million $ 4,277
Apr 2, 2024 $ 0.747
-1.62%
$ 746.7 million $ 4,782
Apr 1, 2024 $ 0.759
-0.71%
$ 759 million $ 4,393
Mar 31, 2024 $ 0.764
+1.08%
$ 764.4 million $ 1,665
Mar 30, 2024 $ 0.756
+0.05%
$ 756 million $ 2,548
Mar 29, 2024 $ 0.757
+1.83%
$ 756.8 million $ 4,860
Mar 28, 2024 $ 0.743
+2.52%
$ 743.2 million $ 4,217
Mar 27, 2024 $ 0.725
+3.59%
$ 724.9 million $ 4,283
Mar 26, 2024 $ 0.7
-6.72%
$ 699.8 million $ 3,476
Mar 25, 2024 $ 0.75
+1.16%
$ 750.2 million $ 4,129
Mar 24, 2024 $ 0.743
+3.15%
$ 742.5 million $ 2,624
Mar 23, 2024 $ 0.721
+0.81%
$ 721 million $ 2,091
Mar 22, 2024 $ 0.715
-1.33%
$ 714.6 million $ 4,054
Mar 21, 2024 $ 0.724
+2.01%
$ 724.2 million $ 6,030
Mar 20, 2024 $ 0.71
+0.97%
$ 709.7 million $ 3,716
Mar 19, 2024 $ 0.703
-2.28%
$ 703 million $ 4,444
Mar 18, 2024 $ 0.723
+3.18%
$ 722.9 million $ 4,705
Mar 17, 2024 $ 0.701
+0.70%
$ 700.6 million $ 2,535