BlackCardCoin Historical Data

BCCOIN Page 8
Download
Date Close Price change Market cap Trading volume
May 5, 2025 $ 0.135
+67.50%
$ 1.35 million $ 525,338
May 4, 2025 $ 0.0807
+14.07%
$ 807,365 $ 191,363
May 3, 2025 $ 0.0708
+9.58%
$ 707,803 $ 249,016
May 2, 2025 $ 0.064
+25.04%
$ 639,617 $ 113,624
May 1, 2025 $ 0.0512
-1.27%
$ 511,502 $ 197,794
Apr 30, 2025 $ 0.0494
+16.65%
$ 493,900 $ 2,394
Apr 29, 2025 $ 0.0436
+5.03%
$ 435,959 $ 1,134
Apr 28, 2025 $ 0.0415
+0.11%
$ 415,144 $ 96,918
Apr 27, 2025 $ 0.0415
+6.31%
$ 414,684 $ 90,225
Apr 26, 2025 $ 0.0392
+0.05%
$ 392,160 $ 75,078
Apr 25, 2025 $ 0.039
-1.55%
$ 389,694 $ 87,689
Apr 24, 2025 $ 0.0396
-4.22%
$ 396,046 $ 19,748
Apr 23, 2025 $ 0.0413
+2.16%
$ 413,469 $ 83,511
Apr 22, 2025 $ 0.0405
-0.73%
$ 404,739 $ 143,043
Apr 21, 2025 $ 0.0408
+2.32%
$ 407,698 $ 154,168
Apr 20, 2025 $ 0.0399
+3.87%
$ 398,696 $ 134,468
Apr 19, 2025 $ 0.0383
-0.01%
$ 383,450 $ 139,733
Apr 18, 2025 $ 0.0384
+0.36%
$ 383,579 $ 131,003
Apr 17, 2025 $ 0.0382
+1.01%
$ 382,221 $ 127,676
Apr 16, 2025 $ 0.0378
+1.80%
$ 378,394 $ 113,688
Apr 15, 2025 $ 0.0372
-3.37%
$ 371,723 $ 76,740
Apr 14, 2025 $ 0.0386
-2.64%
$ 386,484 $ 124,288
Apr 13, 2025 $ 0.0397
-5.20%
$ 397,081 $ 129,456
Apr 12, 2025 $ 0.0419
+6.41%
$ 418,872 $ 131,324
Apr 11, 2025 $ 0.0393
-0.12%
$ 392,626 $ 113,867
Apr 10, 2025 $ 0.0393
-16.40%
$ 393,110 $ 116,046
Apr 9, 2025 $ 0.047
+52.45%
$ 470,209 $ 225,081
Apr 8, 2025 $ 0.0308
-13.93%
$ 308,441 $ 94,103
Apr 7, 2025 $ 0.0358
-12.68%
$ 358,346 $ 103,186
Apr 6, 2025 $ 0.041
-1.20%
$ 410,390 $ 73,732
Apr 5, 2025 $ 0.0415
+0.37%
$ 415,382 $ 68,994
Apr 4, 2025 $ 0.0414
+2.64%
$ 414,475 $ 83,618
Apr 3, 2025 $ 0.0403
-3.63%
$ 403,099 $ 73,607
Apr 2, 2025 $ 0.0416
-6.16%
$ 415,814 $ 102,255
Apr 1, 2025 $ 0.0443
-6.68%
$ 443,091 $ 68,871
Mar 31, 2025 $ 0.0475
-4.28%
$ 474,775 $ 78,772
Mar 30, 2025 $ 0.0496
+6.81%
$ 495,997 $ 73,589
Mar 29, 2025 $ 0.0464
+5.67%
$ 464,371 $ 74,660
Mar 28, 2025 $ 0.0439
-9.16%
$ 439,388 $ 65,080
Mar 27, 2025 $ 0.0484
-3.56%
$ 483,668 $ 72,040
Mar 26, 2025 $ 0.0502
-8.38%
$ 501,541 $ 81,310
Mar 25, 2025 $ 0.0547
-5.01%
$ 547,455 $ 65,353
Mar 24, 2025 $ 0.0576
+6.41%
$ 576,324 $ 68,851
Mar 23, 2025 $ 0.0542
+1.79%
$ 541,599 $ 71,972
Mar 22, 2025 $ 0.0532
-2.66%
$ 532,053 $ 62,132
Mar 21, 2025 $ 0.0547
-1.47%
$ 546,621 $ 77,549
Mar 20, 2025 $ 0.0555
-3.64%
$ 554,770 $ 74,360
Mar 19, 2025 $ 0.0576
-1.12%
$ 575,753 $ 89,246
Mar 18, 2025 $ 0.0582
-1.23%
$ 582,282 $ 99,695
Mar 17, 2025 $ 0.059
+5.72%
$ 589,511 $ 83,998