bitsCrunch Historical Data

BCUT Page 16
Download
Date Close Price change Market cap Trading volume
May 26, 2024 $ 0.0956
-4.14%
$ 95.57 million $ 147,461
May 25, 2024 $ 0.0997
+2.89%
$ 99.7 million $ 139,426
May 24, 2024 $ 0.0969
-0.86%
$ 96.9 million $ 251,222
May 23, 2024 $ 0.0977
-5.21%
$ 97.74 million $ 328,659
May 22, 2024 $ 0.103
-3.32%
$ 103.11 million $ 182,736
May 21, 2024 $ 0.107
+2.30%
$ 106.65 million $ 725,382
May 20, 2024 $ 0.104
-9.23%
$ 104.25 million $ 901,807
May 19, 2024 $ 0.115
-4.38%
$ 114.85 million $ 129,603
May 18, 2024 $ 0.12
+6.13%
$ 120.11 million $ 330,561
May 17, 2024 $ 0.113
-0.16%
$ 113.17 million $ 212,046
May 16, 2024 $ 0.113
+0.29%
$ 113.35 million $ 231,370
May 15, 2024 $ 0.113
+5.20%
$ 113.02 million $ 236,369
May 14, 2024 $ 0.107
-2.04%
$ 107.43 million $ 180,281
May 13, 2024 $ 0.11
-4.03%
$ 109.67 million $ 1.02 million
May 12, 2024 $ 0.114
-8.17%
$ 114.28 million $ 576,138
May 11, 2024 $ 0.124
-4.96%
$ 124.45 million $ 136,447
May 10, 2024 $ 0.131
-0.08%
$ 130.96 million $ 191,484
May 9, 2024 $ 0.131
+5.84%
$ 131.06 million $ 1.5 million
May 8, 2024 $ 0.124
-4.63%
$ 123.82 million $ 236,993
May 7, 2024 $ 0.13
-10.00%
$ 129.83 million $ 334,663
May 6, 2024 $ 0.144
+4.24%
$ 144.27 million $ 643,623
May 5, 2024 $ 0.138
+17.24%
$ 138.39 million $ 2.03 million
May 4, 2024 $ 0.118
+0.97%
$ 118.04 million $ 163,743
May 3, 2024 $ 0.117
+3.69%
$ 116.9 million $ 201,365
May 2, 2024 $ 0.113
+6.72%
$ 112.74 million $ 281,018
May 1, 2024 $ 0.106
-5.91%
$ 105.92 million $ 817,300
Apr 30, 2024 $ 0.113
-10.38%
$ 112.82 million $ 1.01 million
Apr 29, 2024 $ 0.126
+3.06%
$ 125.88 million $ 669,219
Apr 28, 2024 $ 0.122
-2.87%
$ 122.14 million $ 1.21 million
Apr 27, 2024 $ 0.126
-2.41%
$ 125.75 million $ 1.25 million
Apr 26, 2024 $ 0.129
+1.81%
$ 128.91 million $ 826,142
Apr 25, 2024 $ 0.127
+0.52%
$ 126.62 million $ 545,472
Apr 24, 2024 $ 0.126
-7.87%
$ 125.97 million $ 990,733
Apr 23, 2024 $ 0.137
-6.75%
$ 136.73 million $ 525,048
Apr 22, 2024 $ 0.147
-3.72%
$ 146.63 million $ 469,240
Apr 21, 2024 $ 0.152
-5.73%
$ 152.3 million $ 438,773
Apr 20, 2024 $ 0.162
-2.53%
$ 161.56 million $ 917,835
Apr 19, 2024 $ 0.166
-5.02%
$ 165.74 million $ 247,351
Apr 18, 2024 $ 0.175
-0.61%
$ 174.5 million $ 126,894
Apr 17, 2024 $ 0.175
-4.41%
$ 175.43 million $ 192,733
Apr 16, 2024 $ 0.184
-0.55%
$ 183.53 million $ 758,000
Apr 15, 2024 $ 0.185
+0.24%
$ 184.58 million $ 332,787
Apr 14, 2024 $ 0.184
+0.59%
$ 184.15 million $ 963,578
Apr 13, 2024 $ 0.183
-11.70%
$ 183.06 million $ 385,136
Apr 12, 2024 $ 0.207
-9.02%
$ 207.33 million $ 1.01 million
Apr 11, 2024 $ 0.228
-2.69%
$ 227.88 million $ 139,832
Apr 10, 2024 $ 0.234
-2.57%
$ 234.18 million $ 264,184
Apr 9, 2024 $ 0.24
-4.97%
$ 240.35 million $ 387,530
Apr 8, 2024 $ 0.253
+2.43%
$ 252.93 million $ 300,147
Apr 7, 2024 $ 0.247
+1.34%
$ 246.92 million $ 154,899