BitDCA Historical Data

BDCA Page 11
Download
Date Close Price change Market cap Trading volume
Apr 20, 2025 $0.802
+0.09%
$114.47 million $100,490
Apr 19, 2025 $0.801
-2.02%
$114.35 million $99,594
Apr 18, 2025 $0.818
+0.90%
$116.7 million $86,368
Apr 17, 2025 $0.811
+0.68%
$115.77 million $121,931
Apr 16, 2025 $0.806
-5.07%
$114.95 million $137,080
Apr 15, 2025 $0.851
-2.84%
$121.39 million $122,173
Apr 14, 2025 $0.875
-0.52%
$124.8 million $121,252
Apr 13, 2025 $0.877
-4.48%
$125.1 million $129,438
Apr 12, 2025 $0.917
-0.09%
$130.88 million $80,991
Apr 11, 2025 $0.921
-0.46%
$131.39 million $110,437
Apr 10, 2025 $0.926
+0.26%
$132.11 million $96,274
Apr 9, 2025 $0.924
+0.07%
$131.82 million $122,329
Apr 8, 2025 $0.923
+0.01%
$131.65 million $107,884
Apr 7, 2025 $0.923
-0.72%
$131.68 million $121,105
Apr 6, 2025 $0.931
+0.76%
$132.88 million $105,364
Apr 5, 2025 $0.926
-0.46%
$132.14 million $82,321
Apr 4, 2025 $0.929
+0.58%
$132.51 million $124,093
Apr 3, 2025 $0.923
+0.59%
$131.75 million $112,297
Apr 2, 2025 $0.918
+0.95%
$131 million $172,479
Apr 1, 2025 $0.909
+0.52%
$129.7 million $151,787
Mar 31, 2025 $0.904
-0.52%
$129 million $128,554
Mar 30, 2025 $0.91
+0.30%
$129.84 million $104,222
Mar 29, 2025 $0.911
-1.68%
$129.92 million $116,121
Mar 28, 2025 $0.925
+1.11%
$132.02 million $158,940
Mar 27, 2025 $0.917
+2.80%
$130.82 million $112,518
Mar 26, 2025 $0.892
+1.36%
$127.19 million $88,493
Mar 25, 2025 $0.881
+8.38%
$125.64 million $212,808
Mar 24, 2025 $0.81
+13.18%
$115.62 million $180,643
Mar 23, 2025 $0.716
+0.05%
$102.1 million $67,249
Mar 22, 2025 $0.715
-0.80%
$102.06 million $75,315
Mar 21, 2025 $0.721
+2.19%
$102.88 million $84,598
Mar 20, 2025 $0.706
+13.88%
$100.68 million $93,748
Mar 19, 2025 $0.62
+6.28%
$88.41 million $52,520
Mar 18, 2025 $0.583
-4.69%
$83.19 million $31,649
Mar 17, 2025 $0.612
+3.38%
$87.28 million $38,529
Mar 16, 2025 $0.592
-3.57%
$84.43 million $29,103
Mar 15, 2025 $0.614
+4.30%
$87.55 million $20,426
Mar 14, 2025 $0.596
-2.07%
$84.97 million $75,531
Mar 13, 2025 $0.608
+3.07%
$86.77 million $18,181
Mar 12, 2025 $0.59
+4.89%
$84.19 million $19,540
Mar 11, 2025 $0.563
+0.91%
$80.26 million $15,590
Mar 10, 2025 $0.557
-4.68%
$79.54 million $32,912
Mar 9, 2025 $0.585
-1.18%
$83.44 million $4,639
Mar 8, 2025 $0.592
-0.62%
$84.44 million $8,872
Mar 7, 2025 $0.596
+4.49%
$84.97 million $51,692
Mar 6, 2025 $0.57
-5.16%
$81.32 million $52,168
Mar 5, 2025 $0.601
-7.21%
$85.74 million $38,293
Mar 4, 2025 $0.648
+8.42%
$92.4 million $43,583
Mar 3, 2025 $0.597
-9.66%
$85.23 million $294,672
Mar 2, 2025 $0.661
+39.16%
$94.34 million $237,066