BitConnect Historical Data

BCC Page 12
Download
Date Close Price change Market cap Trading volume
Feb 29, 2024 $ 290.44
-1.30%
$ 5.85 billion $ 9,933
Feb 28, 2024 $ 294.27
+0.17%
$ 5.93 billion $ 17,412
Feb 27, 2024 $ 293.78
+5.79%
$ 5.92 billion $ 24,419
Feb 26, 2024 $ 277.69
+2.74%
$ 5.6 billion $ 10,319
Feb 25, 2024 $ 270.27
+0.03%
$ 5.45 billion $ 288
Feb 24, 2024 $ 270.19
+2.25%
$ 5.44 billion $ 365
Feb 23, 2024 $ 268.76
+2.87%
$ 5.42 billion $ 524
Feb 22, 2024 $ 261.27
-0.38%
$ 5.26 billion $ 4,308
Feb 21, 2024 $ 262.27
-1.70%
$ 5.28 billion $ 3,513
Feb 20, 2024 $ 266.79
-2.69%
$ 5.38 billion $ 6,972
Feb 19, 2024 $ 274.17
+0.52%
$ 5.52 billion $ 2,056
Feb 18, 2024 $ 272.76
+2.78%
$ 5.5 billion $ 910
Feb 17, 2024 $ 265.38
-3.41%
$ 5.35 billion $ 3,059
Feb 16, 2024 $ 274.75
+2.07%
$ 5.54 billion $ 9,579
Feb 15, 2024 $ 269.18
-3.89%
$ 5.42 billion $ 12,540
Feb 14, 2024 $ 280.06
+4.65%
$ 5.64 billion $ 18,196
Feb 13, 2024 $ 267.63
-4.18%
$ 5.39 billion $ 12,311
Feb 12, 2024 $ 279.3
+1.43%
$ 5.63 billion $ 25,124
Feb 11, 2024 $ 275.36
+15.91%
$ 5.55 billion $ 24,259
Feb 10, 2024 $ 237.57
-5.53%
$ 4.79 billion $ 4,873
Feb 9, 2024 $ 251.48
+3.47%
$ 5.07 billion $ 3,705
Feb 8, 2024 $ 243.04
+0.38%
$ 4.9 billion $ 1,632
Feb 7, 2024 $ 242.12
+2.11%
$ 4.88 billion $ 2,019
Feb 6, 2024 $ 237.12
+0.46%
$ 4.78 billion $ 3,168
Feb 5, 2024 $ 236.03
-0.82%
$ 4.76 billion $ 1,745
Feb 4, 2024 $ 237.98
-1.88%
$ 4.79 billion $ 1,852
Feb 3, 2024 $ 240.38
+1.35%
$ 4.84 billion $ 1,880
Feb 2, 2024 $ 237.17
+0.00%
$ 4.78 billion $ 9,595
Feb 1, 2024 $ 236.86
+0.04%
$ 4.77 billion $ 864
Jan 31, 2024 $ 236.93
-2.36%
$ 4.77 billion $ 265
Jan 30, 2024 $ 242.69
+0.73%
$ 4.89 billion $ 4,186
Jan 29, 2024 $ 240.94
+1.57%
$ 4.85 billion $ 1,756
Jan 28, 2024 $ 237.2
-2.64%
$ 4.78 billion $ 143
Jan 27, 2024 $ 243.63
-0.51%
$ 4.91 billion $ 7,503
Jan 26, 2024 $ 244.87
-3.15%
$ 4.93 billion $ 2,049
Jan 25, 2024 $ 252.82
+7.16%
$ 5.09 billion $ 533
Jan 24, 2024 $ 235.93
+2.78%
$ 4.75 billion $ 4,839
Jan 23, 2024 $ 229.54
-2.01%
$ 4.62 billion $ 10,278
Jan 22, 2024 $ 234.27
-0.98%
$ 4.72 billion $ 3,976
Jan 21, 2024 $ 236.6
-0.14%
$ 4.77 billion $ 914
Jan 20, 2024 $ 236.93
+3.03%
$ 4.77 billion $ 1,019
Jan 19, 2024 $ 229.96
-2.88%
$ 4.63 billion $ 8,828
Jan 18, 2024 $ 236.76
-3.35%
$ 4.77 billion $ 7,603
Jan 17, 2024 $ 244.98
-4.04%
$ 4.94 billion $ 8,982
Jan 16, 2024 $ 255.3
+2.03%
$ 5.14 billion $ 5,981
Jan 15, 2024 $ 250.26
+0.60%
$ 5.04 billion $ 4,941
Jan 14, 2024 $ 248.76
-3.14%
$ 5.01 billion $ 3,962
Jan 13, 2024 $ 256.82
-2.89%
$ 5.17 billion $ 3,069
Jan 12, 2024 $ 264.46
-4.15%
$ 5.33 billion $ 14,558
Jan 11, 2024 $ 275.92
+7.45%
$ 5.56 billion $ 91,294