BlackCardCoin Historical Data

BCCOIN Page 7
Download
Date Close Price change Market cap Trading volume
Jun 22, 2025 $ 0.194
+19.18%
$ 1.94 million $ 290,324
Jun 21, 2025 $ 0.163
-10.17%
$ 1.63 million $ 236,415
Jun 20, 2025 $ 0.181
+8.76%
$ 1.81 million $ 158,932
Jun 19, 2025 $ 0.166
+10.72%
$ 1.66 million $ 632,332
Jun 18, 2025 $ 0.149
+59.50%
$ 1.49 million $ 461,842
Jun 17, 2025 $ 0.0934
-1.26%
$ 933,685 $ 145,735
Jun 16, 2025 $ 0.0946
+1.14%
$ 945,736 $ 128,984
Jun 15, 2025 $ 0.0935
+1.21%
$ 935,108 $ 201,970
Jun 14, 2025 $ 0.0924
+3.27%
$ 923,957 $ 187,332
Jun 13, 2025 $ 0.09
-9.07%
$ 899,863 $ 213,653
Jun 12, 2025 $ 0.0985
-3.47%
$ 984,644 $ 193,435
Jun 11, 2025 $ 0.102
-8.30%
$ 1.02 million $ 192,625
Jun 10, 2025 $ 0.111
+5.93%
$ 1.11 million $ 191,609
Jun 9, 2025 $ 0.104
-7.63%
$ 1.04 million $ 203,909
Jun 8, 2025 $ 0.112
-5.56%
$ 1.12 million $ 192,144
Jun 7, 2025 $ 0.119
+11.27%
$ 1.19 million $ 199,812
Jun 6, 2025 $ 0.107
+9.92%
$ 1.07 million $ 188,655
Jun 5, 2025 $ 0.0974
-2.24%
$ 973,586 $ 186,685
Jun 4, 2025 $ 0.0996
-1.99%
$ 995,913 $ 171,979
Jun 3, 2025 $ 0.102
+1.73%
$ 1.02 million $ 153,845
Jun 2, 2025 $ 0.0999
-1.20%
$ 998,557 $ 180,285
Jun 1, 2025 $ 0.101
+3.28%
$ 1.01 million $ 174,198
May 31, 2025 $ 0.0979
-0.75%
$ 978,976 $ 188,577
May 30, 2025 $ 0.0986
-17.89%
$ 986,298 $ 235,914
May 29, 2025 $ 0.12
-7.26%
$ 1.2 million $ 264,358
May 28, 2025 $ 0.13
-2.06%
$ 1.3 million $ 322,680
May 27, 2025 $ 0.132
+15.45%
$ 1.32 million $ 543,041
May 26, 2025 $ 0.115
-12.95%
$ 1.15 million $ 200,777
May 25, 2025 $ 0.132
-6.99%
$ 1.32 million $ 179,146
May 24, 2025 $ 0.142
-2.78%
$ 1.42 million $ 176,808
May 23, 2025 $ 0.146
+0.17%
$ 1.46 million $ 185,786
May 22, 2025 $ 0.145
-2.64%
$ 1.45 million $ 131,050
May 21, 2025 $ 0.149
-1.41%
$ 1.49 million $ 137,176
May 20, 2025 $ 0.151
+1.27%
$ 1.51 million $ 162,553
May 19, 2025 $ 0.15
-2.71%
$ 1.5 million $ 131,673
May 18, 2025 $ 0.154
-7.06%
$ 1.54 million $ 251,278
May 17, 2025 $ 0.198
+28.40%
$ 1.98 million $ 535
May 16, 2025 $ 0.154
-8.14%
$ 1.54 million $ 161,079
May 15, 2025 $ 0.168
-8.48%
$ 1.68 million $ 215,149
May 14, 2025 $ 0.184
+22.41%
$ 1.84 million $ 800,823
May 13, 2025 $ 0.151
+1.01%
$ 1.51 million $ 273,208
May 12, 2025 $ 0.149
+0.96%
$ 1.49 million $ 255,374
May 11, 2025 $ 0.148
+3.37%
$ 1.48 million $ 338,391
May 10, 2025 $ 0.143
-15.45%
$ 1.43 million $ 376,126
May 9, 2025 $ 0.169
-18.84%
$ 1.69 million $ 308,222
May 8, 2025 $ 0.208
-24.46%
$ 2.08 million $ 581,618
May 7, 2025 $ 0.276
-1.75%
$ 2.76 million $ 1.25 million
May 6, 2025 $ 0.279
+106.25%
$ 2.79 million $ 1.4 million
May 5, 2025 $ 0.135
+67.50%
$ 1.35 million $ 525,338
May 4, 2025 $ 0.0807
+14.07%
$ 807,365 $ 191,363