BitcoinVend Historical Data

BCVT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 9, 2021 $ 0.0387
-7.32%
$ 3.87 million $ 124,202
Oct 8, 2021 $ 0.0418
+7.39%
$ 4.18 million $ 434,063
Oct 7, 2021 $ 0.039
-2.89%
$ 3.9 million $ 171,576
Oct 6, 2021 $ 0.0401
+1.81%
$ 4.01 million $ 161,245
Oct 5, 2021 $ 0.0394
-0.03%
$ 3.94 million $ 277,057
Oct 4, 2021 $ 0.0394
-9.10%
$ 3.94 million $ 404,043
Oct 3, 2021 $ 0.0432
+17.24%
$ 4.32 million $ 489,431
Oct 2, 2021 $ 0.0369
+4.38%
$ 3.69 million $ 316,205
Oct 1, 2021 $ 0.0353
-2.51%
$ 3.53 million $ 258,384
Sep 30, 2021 $ 0.0362
+4.38%
$ 3.62 million $ 308,297
Sep 29, 2021 $ 0.0347
+0.95%
$ 3.47 million $ 253,794
Sep 28, 2021 $ 0.0344
+4.30%
$ 3.44 million $ 357,135
Sep 27, 2021 $ 0.0329
-9.15%
$ 3.29 million $ 548,245
Sep 26, 2021 $ 0.0363
-2.10%
$ 3.63 million $ 168,956
Sep 25, 2021 $ 0.037
-3.36%
$ 3.7 million $ 181,815
Sep 24, 2021 $ 0.0383
-3.56%
$ 3.83 million $ 270,138
Sep 23, 2021 $ 0.0397
+1.22%
$ 3.97 million $ 221,139
Sep 22, 2021 $ 0.0393
+1.23%
$ 3.93 million $ 275,916
Sep 21, 2021 $ 0.0388
-4.26%
$ 3.88 million $ 239,285
Sep 20, 2021 $ 0.0404
-7.16%
$ 4.04 million $ 216,360
Sep 19, 2021 $ 0.0435
-2.58%
$ 4.35 million $ 89,894
Sep 18, 2021 $ 0.0447
-0.39%
$ 4.47 million $ 54,883
Sep 17, 2021 $ 0.0448
-2.98%
$ 4.48 million $ 81,470
Sep 16, 2021 $ 0.0463
-1.44%
$ 4.63 million $ 160,156
Sep 15, 2021 $ 0.047
-2.61%
$ 4.7 million $ 146,851
Sep 14, 2021 $ 0.0483
+0.06%
$ 4.83 million $ 151,885
Sep 13, 2021 $ 0.0483
+0.21%
$ 4.83 million $ 187,682
Sep 12, 2021 $ 0.0482
-3.35%
$ 4.82 million $ 115,016
Sep 11, 2021 $ 0.0498
+1.44%
$ 4.98 million $ 240,101
Sep 10, 2021 $ 0.0491
-1.76%
$ 4.91 million $ 145,060
Sep 9, 2021 $ 0.05
+6.98%
$ 5 million $ 80,368
Sep 8, 2021 $ 0.0467
+4.51%
$ 4.67 million $ 167,702
Sep 7, 2021 $ 0.0447
-7.89%
$ 4.47 million $ 197,405
Sep 6, 2021 $ 0.0485
-1.97%
$ 4.85 million $ 210,942
Sep 5, 2021 $ 0.0495
+4.58%
$ 4.95 million $ 148,717
Sep 4, 2021 $ 0.0474
+0.77%
$ 4.74 million $ 224,704
Sep 3, 2021 $ 0.047
-6.20%
$ 4.7 million $ 203,834
Sep 2, 2021 $ 0.0501
-2.14%
$ 5.01 million $ 248,418
Sep 1, 2021 $ 0.051
+4.24%
$ 5.1 million $ 321,296
Aug 31, 2021 $ 0.0489
+6.77%
$ 4.89 million $ 356,692
Aug 30, 2021 $ 0.0458
+3.67%
$ 4.58 million $ 454,564
Aug 29, 2021 $ 0.0442
-9.80%
$ 4.42 million $ 208,971
Aug 28, 2021 $ 0.049
-2.79%
$ 4.9 million $ 316,332
Aug 27, 2021 $ 0.0504
-0.89%
$ 5.04 million $ 986,798
Aug 26, 2021 $ 0.0509
-2.23%
$ 5.09 million $ 876,780
Aug 25, 2021 $ 0.052
+7.48%
$ 5.2 million $ 825,738
Aug 24, 2021 $ 0.0484
-1.92%
$ 4.84 million $ 743,593
Aug 23, 2021 $ 0.0494
-10.38%
$ 4.94 million $ 750,182
Aug 22, 2021 $ 0.0551
+12.54%
$ 5.51 million $ 846,252
Aug 21, 2021 $ 0.0489
+2.05%
$ 4.89 million $ 930,563