BeforeCoinMarketCap Historical Data

BCMC1 Page 30
Download
Date Close Price change Market cap Trading volume
Apr 21, 2022 $ 0.0132
-4.40%
$ 113.12 million $ 14,258
Apr 20, 2022 $ 0.0138
-0.23%
$ 118.34 million $ 13,153
Apr 19, 2022 $ 0.0139
+4.22%
$ 118.62 million $ 15,496
Apr 18, 2022 $ 0.0133
+2.58%
$ 113.82 million $ 27,671
Apr 17, 2022 $ 0.013
+3.89%
$ 110.95 million $ 104,430
Apr 16, 2022 $ 0.0125
-8.71%
$ 106.8 million $ 66,154
Apr 15, 2022 $ 0.0137
+0.01%
$ 116.99 million $ 15,105
Apr 14, 2022 $ 0.0137
+2.40%
$ 116.98 million $ 14,693
Apr 13, 2022 $ 0.0134
-2.25%
$ 114.23 million $ 50,068
Apr 12, 2022 $ 0.0137
+4.70%
$ 116.87 million $ 22,132
Apr 11, 2022 $ 0.0131
-0.58%
$ 111.62 million $ 87,958
Apr 10, 2022 $ 0.0131
-0.92%
$ 112.29 million $ 123,600
Apr 9, 2022 $ 0.0133
+0.70%
$ 113.43 million $ 86,441
Apr 8, 2022 $ 0.0132
-1.64%
$ 112.79 million $ 128,171
Apr 7, 2022 $ 0.0134
+1.37%
$ 114.72 million $ 63,683
Apr 6, 2022 $ 0.0132
+2.50%
$ 113.19 million $ 93,466
Apr 5, 2022 $ 0.0129
-10.61%
$ 110.44 million $ 123,938
Apr 4, 2022 $ 0.0144
+2.43%
$ 123.54 million $ 32,954
Apr 3, 2022 $ 0.0141
-1.44%
$ 120.58 million $ 29,362
Apr 2, 2022 $ 0.0143
+1.25%
$ 122.34 million $ 27,330
Apr 1, 2022 $ 0.0141
+16.44%
$ 120.83 million $ 34,359
Mar 31, 2022 $ 0.0121
-1.07%
$ 103.76 million $ 51,882
Mar 30, 2022 $ 0.0123
+8.26%
$ 104.87 million $ 84,451
Mar 29, 2022 $ 0.0113
-10.04%
$ 96.88 million $ 96,801
Mar 28, 2022 $ 0.0126
-3.50%
$ 107.7 million $ 94,990
Mar 27, 2022 $ 0.013
+8.88%
$ 111.6 million $ 75,525
Mar 26, 2022 $ 0.012
+4.73%
$ 102.51 million $ 111,715
Mar 25, 2022 $ 0.0114
-14.41%
$ 97.87 million $ 88,417
Mar 24, 2022 $ 0.0134
+10.73%
$ 114.35 million $ 150,695
Mar 23, 2022 $ 0.0121
-12.65%
$ 103.25 million $ 171,320
Mar 22, 2022 $ 0.0138
-5.93%
$ 118.23 million $ 403,244
Mar 21, 2022 $ 0.0147
-1.10%
$ 125.82 million $ 706,097
Mar 20, 2022 $ 0.0149
-1.87%
$ 127.22 million $ 649,309
Mar 19, 2022 $ 0.0151
-1.67%
$ 129.47 million $ 711,123
Mar 18, 2022 $ 0.0154
+2.47%
$ 131.72 million $ 688,078
Mar 17, 2022 $ 0.015
-0.06%
$ 128.56 million $ 631,109
Mar 16, 2022 $ 0.0151
+3.76%
$ 129.14 million $ 670,068
Mar 15, 2022 $ 0.0146
-2.56%
$ 124.62 million $ 624,893
Mar 14, 2022 $ 0.0149
+2.81%
$ 127.52 million $ 553,516
Mar 13, 2022 $ 0.0146
+2.28%
$ 124.6 million $ 532,298
Mar 12, 2022 $ 0.0146
-1.03%
$ 124.86 million $ 528,588
Mar 11, 2022 $ 0.0147
-4.15%
$ 125.92 million $ 651,022
Mar 10, 2022 $ 0.0154
-0.01%
$ 131.38 million $ 594,028
Mar 9, 2022 $ 0.0154
+6.89%
$ 131.39 million $ 683,135
Mar 8, 2022 $ 0.0144
+0.60%
$ 122.9 million $ 676,028
Mar 7, 2022 $ 0.0143
-3.44%
$ 121.88 million $ 672,137
Mar 6, 2022 $ 0.0148
-5.10%
$ 126.25 million $ 701,016
Mar 5, 2022 $ 0.0156
+1.67%
$ 133.01 million $ 680,375
Mar 4, 2022 $ 0.0153
-5.80%
$ 130.81 million $ 684,808
Mar 3, 2022 $ 0.0162
-3.99%
$ 138.89 million $ 600,096