BlackCardCoin Historical Data

BCCOIN Page 9
Download
Date Close Price change Market cap Trading volume
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
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