BitDCA Historical Data

BDCA
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.452
-3.93%
$64.45 million $591,062
Aug 17 $0.47
+4.29%
$67.09 million $693,435
Aug 10 $0.451
-0.29%
$64.32 million $1.13 million
Aug 3 $0.452
-3.80%
$64.54 million $1.08 million
Jul 27 $0.47
-5.77%
$67.08 million $967,693
Jul 20 $0.499
-5.47%
$71.19 million $1.01 million
Jul 13 $0.528
-3.19%
$75.33 million $1.2 million
Jul 6 $0.545
-8.67%
$77.81 million $1.15 million
Jun 29 $0.597
-8.58%
$85.21 million $991,299
Jun 22 $0.655
-2.56%
$93.21 million $1.31 million
Jun 15 $0.671
-2.94%
$95.84 million $987,596
Jun 8 $0.688
+4.51%
$98.61 million $1.01 million
Jun 1 $0.634
-7.27%
$93.87 million $1.1 million
May 25 $0.688
+3.66%
$97.57 million $955,944
May 18 $0.674
+1.24%
$94.7 million $845,190
May 11 $0.679
+5.08%
$94.59 million $810,159
May 4 $0.701
+1.70%
$92.09 million $718,559
Apr 27 $0.687
-1.17%
$98.35 million $301,208
Apr 20 $0.692
+2.53%
$99.17 million $1.05 million
Apr 13 $0.69
+3.39%
$96.24 million $1.06 million
Apr 6 $0.693
-1.41%
$95.13 million $824,168
Mar 30 $0.696
+0.64%
$100.34 million $931,791
Mar 23 $0.702
-1.78%
$98.61 million $1.25 million
Mar 16 $0.715
-6.62%
$102.01 million $1.75 million
Mar 9 $0.766
+6.99%
$109.24 million $1.72 million
Mar 2 $0.722
+0.63%
$102.11 million $1.14 million
Feb 23 $0.718
+1.67%
$102.43 million $1.46 million
Feb 16 $0.719
+0.94%
$100.75 million $1.42 million
Feb 9 $0.726
+9.12%
$101.65 million $1.96 million
Feb 2 $0.675
-3.71%
$94.96 million $1.68 million
Jan 26 $0.714
-7.86%
$100.02 million $1.62 million
Jan 19 $0.785
+0.19%
$110.51 million $1.95 million
Jan 12 $0.812
-0.18%
$111.82 million $2.12 million
Jan 5 $0.838
-1.35%
$116.06 million $2.44 million
Dec 29 $0.849
+4.21%
$121.09 million $2.44 million
Dec 22 $0.82
+1.08%
$115.89 million $2.49 million
Dec 15 $0.827
-5.70%
$115.79 million $2.48 million
Dec 8 $0.912
+5.01%
$125.13 million $2.49 million
Dec 1 $0.862
+4.82%
$123.98 million $2.52 million
Nov 24 $0.838
-12.66%
$117.31 million $3.07 million
Nov 17 $0.968
-8.06%
$136.9 million $3.79 million
Nov 10 $1.1
-5.33%
$150.1 million $3.86 million
Nov 3 $1.16
+4.68%
$165.31 million $3.64 million
Oct 27 $1.13
+3.40%
$158.36 million $3.04 million
Oct 20 $1.11
+2.35%
$-- $3.9 million
Oct 13 $1.08
-1.50%
$154.09 million $3.69 million
Oct 6 $1.04
-5.68%
$156.02 million $3.81 million
Sep 29 $1.13
+9.88%
$157.21 million $4.19 million
Sep 22 $1.03
-1.29%
$147.15 million $3.95 million
Sep 15 $1.04
+4.25%
$148.42 million $4.64 million
Download