BitDCA Historical Data

BDCA Page 3
Download
Date Close Price change Market cap Trading volume
May 27, 2026 $0.656
+0.06%
$93.58 million $125,725
May 26, 2026 $0.656
-1.37%
$93.55 million $102,782
May 25, 2026 $0.665
+0.23%
$94.85 million $79,373
May 24, 2026 $0.664
-1.52%
$94.7 million $184,819
May 23, 2026 $0.674
+1.24%
$96.22 million $171,878
May 22, 2026 $0.666
-1.95%
$95.02 million $112,958
May 21, 2026 $0.68
+2.13%
$96.96 million $84,907
May 20, 2026 $0.666
-0.81%
$94.94 million $213,276
May 19, 2026 $0.67
-0.08%
$95.72 million $155,200
May 18, 2026 $0.671
+0.74%
$95.71 million $125,124
May 17, 2026 $0.663
-2.38%
$95.02 million $136,597
May 16, 2026 $0.679
-2.53%
$96.9 million $226,724
May 15, 2026 $0.697
-1.76%
$99.42 million $100,361
May 14, 2026 $0.709
+3.10%
$101.2 million $195,767
May 13, 2026 $0.688
-1.69%
$98.15 million $151,443
May 12, 2026 $0.7
-0.72%
$99.84 million $128,267
May 11, 2026 $0.705
+9.11%
$100.6 million $129,160
May 10, 2026 $0.646
-7.93%
$92.09 million $8,366
May 9, 2026 $0.701
-1.59%
$100.02 million $104,628
May 8, 2026 $0.712
+2.15%
$101.56 million $178,462
May 7, 2026 $0.697
-2.23%
$99.43 million $98,977
May 6, 2026 $0.713
+2.21%
$101.7 million $105,078
May 5, 2026 $0.697
+1.83%
$99.5 million $113,654
May 4, 2026 $0.685
-0.66%
$97.7 million $116,820
May 3, 2026 $0.689
+0.39%
$98.35 million $98,212
May 2, 2026 $0.687
-0.05%
$97.98 million $161,833
May 1, 2026 $0.687
+0.09%
$98.03 million $206,906
Apr 30, 2026 $0.687
+0.56%
$97.94 million $173,988
Apr 29, 2026 $0.683
-0.85%
$97.41 million $154,555
Apr 28, 2026 $0.689
+0.49%
$98.26 million $140,107
Apr 27, 2026 $0.685
-1.37%
$97.82 million $215,411
Apr 26, 2026 $0.695
+0.56%
$99.13 million $203,276
Apr 25, 2026 $0.692
-1.14%
$98.63 million $187,750
Apr 24, 2026 $0.699
+0.98%
$99.8 million $130,482
Apr 23, 2026 $0.693
+1.78%
$98.82 million $213,293
Apr 22, 2026 $0.681
-0.46%
$97.1 million $149,631
Apr 21, 2026 $0.685
-0.43%
$97.66 million $236,796
Apr 20, 2026 $0.688
+1.95%
$98.09 million $130,703
Apr 19, 2026 $0.675
-2.12%
$96.23 million $143,685
Apr 18, 2026 $0.69
-1.34%
$98.32 million $125,143
Apr 17, 2026 $0.699
+0.69%
$99.72 million $216,175
Apr 16, 2026 $0.694
+0.65%
$99.08 million $117,042
Apr 15, 2026 $0.69
+2.00%
$98.48 million $230,827
Apr 14, 2026 $0.676
-0.69%
$96.47 million $211,751
Apr 13, 2026 $0.681
+2.08%
$97.14 million $160,212
Apr 12, 2026 $0.667
-3.77%
$95.16 million $115,289
Apr 11, 2026 $0.693
-1.30%
$98.85 million $140,431
Apr 10, 2026 $0.702
+1.28%
$100.17 million $149,593
Apr 9, 2026 $0.693
+0.48%
$98.9 million $163,413
Apr 8, 2026 $0.689
-2.31%
$98.35 million $152,512