BitCEO Historical Data

BCEO Page 3
Download
Date Close Price change Market cap Trading volume
Oct 19 $ 0.162
+7.36%
$ -- $ 199,377
Oct 12 $ 0.151
+0.92%
$ -- $ 245,497
Oct 5 $ 0.15
+6.20%
$ -- $ 128,943
Sep 28 $ 0.141
-1.53%
$ -- $ 120,328
Sep 21 $ 0.142
-4.62%
$ -- $ 102,104
Sep 14 $ 0.149
-0.28%
$ -- $ 179,846
Feb 10 $ 0.139
+18.42%
$ -- $ 53,086
Feb 3 $ 0.117
+25.43%
$ -- $ 46,934
Jan 27 $ 0.0935
-8.69%
$ -- $ 41,598
Jan 20 $ 0.1
-1.38%
$ -- $ 65,259
Jan 13 $ 0.102
+5.94%
$ -- $ 63,497
Jan 6 $ 0.0957
+195.01%
$ -- $ 68,579
Dec 30 $ 0.0324
+1.05%
$ -- $ 31,837
Dec 23 $ 0.0321
+1.35%
$ -- $ 24,281
Dec 16 $ 0.0317
-7.30%
$ -- $ 21,730
Dec 9 $ 0.0342
-6.21%
$ -- $ 24,024
Dec 2 $ 0.0364
+0.75%
$ -- $ 18,747
Nov 25 $ 0.0361
+6.63%
$ -- $ 18,684
Nov 18 $ 0.0339
-22.94%
$ -- $ 15,882
Nov 11 $ 0.044
-2.92%
$ -- $ 21,922
Nov 4 $ 0.0454
+5.09%
$ -- $ 18,991
Oct 28 $ 0.0431
-1.73%
$ -- $ 18,765
Oct 21 $ 0.0438
-4.95%
$ -- $ 27,121
Oct 14 $ 0.0461
+16.95%
$ -- $ 27,866
Oct 7 $ 0.0394
-10.15%
$ -- $ 23,490
Sep 30 $ 0.044
-40.43%
$ -- $ 138,462
Sep 23 $ 0.0739
-51.08%
$ -- $ 707,148
Sep 16 $ 0.151
+8.09%
$ -- $ 392,613
Sep 9 $ 0.14
+3.82%
$ -- $ 963,019
Sep 2 $ 0.135
+5.02%
$ -- $ 539,036
Aug 26 $ 0.129
+1.35%
$ -- $ 172,227
Aug 19 $ 0.127
-5.19%
$ -- $ 296,269
Aug 12 $ 0.134
-13.20%
$ -- $ 383,403
Aug 5 $ 0.154
-7.03%
$ -- $ 608,103
Jul 29 $ 0.166
+10.57%
$ -- $ 577,752
Jul 22 $ 0.15
-10.47%
$ -- $ 909,720
Jul 15 $ 0.167
+0.70%
$ -- $ 959,891
Jul 8 $ 0.166
-25.85%
$ -- $ 1.25 million
Jul 1 $ 0.224
+4.40%
$ -- $ 1.11 million
Jun 24 $ 0.215
-0.90%
$ -- $ 872,360
Jun 17 $ 0.217
+7.86%
$ -- $ 1.12 million
Jun 10 $ 0.201
+15.77%
$ -- $ 698,770
Jun 3 $ 0.174
-13.29%
$ -- $ 1.01 million
May 27 $ 0.2
+4.14%
$ -- $ 923,247
May 20 $ 0.192
+16.59%
$ -- $ 1.58 million
May 13 $ 0.165
+39.34%
$ -- $ 88,405
May 6 $ 0.118
+28.56%
$ -- $ 455,338
Apr 29 $ 0.0921
+128.85%
$ -- $ 511,837
Apr 22 $ 0.0401
-58.55%
$ -- $ 211,033
Apr 15 $ 0.0968
+0.01%
$ -- $ 665,658