BlackCardCoin Historical Data

BCCOIN Page 2
Download
Date Close Price change Market cap Trading volume
Jun 30 $ 0.101
-8.92%
$ 1.02 million $ 1.24 million
Jun 23 $ 0.14
-27.60%
$ 1.11 million $ 1.91 million
Jun 16 $ 0.163
+73.88%
$ 1.94 million $ 1.76 million
Jun 9 $ 0.0924
-17.86%
$ 935,108 $ 1.18 million
Jun 2 $ 0.119
+17.84%
$ 1.12 million $ 1.08 million
May 26 $ 0.101
-23.21%
$ 1.01 million $ 1.93 million
May 19 $ 0.142
-7.93%
$ 1.32 million $ 925,046
May 12 $ 0.198
+33.74%
$ 1.54 million $ 1.71 million
May 5 $ 0.143
+77.03%
$ 1.48 million $ 4.44 million
Apr 28 $ 0.0708
+70.68%
$ 807,365 $ 660,879
Apr 21 $ 0.0415
+4.07%
$ 414,684 $ 653,462
Apr 14 $ 0.0383
-3.41%
$ 398,696 $ 713,128
Apr 7 $ 0.0419
+2.07%
$ 397,081 $ 783,608
Mar 31 $ 0.0415
-16.25%
$ 410,390 $ 476,118
Mar 24 $ 0.0464
-14.26%
$ 495,997 $ 427,295
Mar 17 $ 0.0532
-4.58%
$ 541,599 $ 486,979
Mar 10 $ 0.0643
+27.89%
$ 557,614 $ 583,203
Mar 3 $ 0.0566
-21.25%
$ 502,649 $ 718,691
Feb 24 $ 0.0719
-21.25%
$ 718,684 $ 1.07 million
Feb 17 $ 0.0893
-2.39%
$ 911,828 $ 2.21 million
Feb 10 $ 0.0883
+5.50%
$ 924,388 $ 1.45 million
Feb 3 $ 0.0903
-1.68%
$ 837,389 $ 4.86 million
Jan 27 $ 0.0919
-4.22%
$ 918,866 $ 1.83 million
Jan 20 $ 0.138
+53.80%
$ 959,333 $ 999,429
Jan 13 $ 0.097
-10.64%
$ 897,272 $ 3.96 million
Jan 6 $ 0.0905
-26.91%
$ 476,847 $ 1.03 million
Dec 30 $ 0.123
-9.00%
$ 543,801 $ 1.51 million
Dec 23 $ 0.132
+0.53%
$ 594,936 $ 1.76 million
Dec 16 $ 0.132
-36.38%
$ 574,464 $ 2.76 million
Dec 9 $ 0.218
-9.98%
$ 910,383 $ 3.86 million
Dec 2 $ 0.247
-15.67%
$ 1.06 million $ 2.08 million
Nov 25 $ 0.294
+8.82%
$ 1.29 million $ 2.56 million
Nov 18 $ 0.276
-13.70%
$ 1.19 million $ 4.87 million
Nov 11 $ 0.28
-16.02%
$ 1.4 million $ 3.94 million
Nov 4 $ 0.319
+15.13%
$ 1.47 million $ 3.52 million
Oct 28 $ 0.278
-3.39%
$ 1.22 million $ 4.35 million
Oct 21 $ 0.29
-11.53%
$ 1.26 million $ 2.31 million
Oct 14 $ 0.327
-7.88%
$ 1.44 million $ 6.14 million
Oct 7 $ 0.413
-6.29%
$ 1.56 million $ 11.01 million
Sep 30 $ 0.432
-29.30%
$ 1.93 million $ 20.91 million
Sep 23 $ 0.696
+7.94%
$ 2.69 million $ 21.33 million
Sep 16 $ 0.709
-9.18%
$ 2.82 million $ 22.93 million
Sep 9 $ 0.826
-1.65%
$ 3.43 million $ 26.31 million
Sep 2 $ 0.709
-33.81%
$ 3.7 million $ 36.92 million
Aug 26 $ 1.07
-29.23%
$ 4.7 million $ 51.62 million
Aug 19 $ 1.58
-6.07%
$ 6.64 million $ 50.12 million
Aug 12 $ 2.01
+122.30%
$ 7.38 million $ 83.87 million
Aug 5 $ 0.677
-34.43%
$ 3.95 million $ 64.14 million
Jul 29 $ 1.12
-7.64%
$ 4.54 million $ 18.92 million
Jul 22 $ 1.25
-42.86%
$ 5.34 million $ 23.05 million