BitDCA Historical Data

BDCA Page 6
Download
Date Close Price change Market cap Trading volume
Dec 28, 2025 $0.809
-2.74%
$115.89 million $406,866
Dec 27, 2025 $0.82
-0.82%
$118.41 million $427,313
Dec 26, 2025 $0.825
+1.21%
$118.03 million $398,807
Dec 25, 2025 $0.819
+0.39%
$116.36 million $392,171
Dec 24, 2025 $0.818
-1.16%
$116.3 million $406,308
Dec 23, 2025 $0.827
+1.52%
$118.07 million $400,171
Dec 22, 2025 $0.815
+0.44%
$116.24 million $469,155
Dec 21, 2025 $0.811
-1.76%
$115.79 million $349,003
Dec 20, 2025 $0.827
+0.72%
$117.74 million $395,554
Dec 19, 2025 $0.823
-1.12%
$117.24 million $417,705
Dec 18, 2025 $0.833
-2.23%
$118.77 million $405,244
Dec 17, 2025 $0.855
-2.62%
$121.49 million $404,772
Dec 16, 2025 $0.881
+2.36%
$125.27 million $415,880
Dec 15, 2025 $0.858
-2.18%
$122.98 million $437,792
Dec 14, 2025 $0.872
-4.60%
$125.13 million $399,571
Dec 13, 2025 $0.912
-0.71%
$130.51 million $427,100
Dec 12, 2025 $0.919
-1.30%
$131.08 million $428,975
Dec 11, 2025 $0.931
+3.39%
$132.85 million $386,679
Dec 10, 2025 $0.9
-1.70%
$128.46 million $391,427
Dec 9, 2025 $0.918
+2.68%
$131.01 million $429,376
Dec 8, 2025 $0.894
+2.94%
$127.59 million $428,788
Dec 7, 2025 $0.869
+0.80%
$123.98 million $456,443
Dec 6, 2025 $0.862
+8.74%
$122.98 million $474,794
Dec 5, 2025 $0.793
-3.72%
$113.11 million $406,430
Dec 4, 2025 $0.823
-2.97%
$117.46 million $429,416
Dec 3, 2025 $0.849
+3.89%
$121.07 million $463,083
Dec 2, 2025 $0.817
+5.56%
$116.51 million $340,842
Dec 1, 2025 $0.774
-5.92%
$110.37 million $404,857
Nov 30, 2025 $0.836
-0.18%
$117.31 million $402,238
Nov 29, 2025 $0.838
-0.37%
$119.54 million $392,345
Nov 28, 2025 $0.845
-5.27%
$120.01 million $507,111
Nov 27, 2025 $0.892
-7.99%
$127.3 million $386,342
Nov 26, 2025 $0.972
+1.65%
$138.34 million $640,429
Nov 25, 2025 $0.959
+0.10%
$136.39 million $566,117
Nov 24, 2025 $0.966
+0.61%
$136.76 million $576,927
Nov 23, 2025 $0.965
+0.04%
$136.9 million $561,546
Nov 22, 2025 $0.968
+1.07%
$137.57 million $492,067
Nov 21, 2025 $0.943
-6.27%
$136.6 million $548,757
Nov 20, 2025 $1.02
+1.87%
$143.95 million $736,801
Nov 19, 2025 $1.01
-7.73%
$143.48 million $722,608
Nov 18, 2025 $1.1
+4.98%
$155.55 million $612,720
Nov 17, 2025 $1.04
-0.79%
$149.01 million $678,198
Nov 16, 2025 $1.05
-3.91%
$150.1 million $607,012
Nov 15, 2025 $1.1
+1.66%
$156.6 million $486,065
Nov 14, 2025 $1.07
-5.49%
$153.94 million $699,435
Nov 13, 2025 $1.14
+3.62%
$161.57 million $701,884
Nov 12, 2025 $1.11
+1.27%
$157.33 million $625,086
Nov 11, 2025 $1.09
-0.38%
$155.73 million $628,534
Nov 10, 2025 $1.1
-5.43%
$156.33 million $714,253
Nov 9, 2025 $1.16
-0.27%
$165.31 million $569,577