BitConnect Historical Data

BCC Page 15
Download
Date Close Price change Market cap Trading volume
Oct 2, 2023 $ 244.7
+1.57%
$ 4.93 billion $ 18,740
Oct 1, 2023 $ 240.91
+4.83%
$ 4.85 billion $ 1,857
Sep 30, 2023 $ 229.81
-3.70%
$ 4.63 billion $ 340
Sep 29, 2023 $ 238.65
-1.11%
$ 4.81 billion $ 1,991
Sep 28, 2023 $ 241.34
+5.09%
$ 4.86 billion $ 18,893
Sep 27, 2023 $ 229.66
+6.80%
$ 4.63 billion $ 19,997
Sep 26, 2023 $ 215.04
+1.75%
$ 4.33 billion $ 503
Sep 25, 2023 $ 211.34
+2.20%
$ 4.26 billion $ 949
Sep 24, 2023 $ 206.69
-1.93%
$ 4.16 billion $ 19,232
Sep 23, 2023 $ 210.75
+1.40%
$ 4.25 billion $ 543
Sep 22, 2023 $ 207.83
+1.03%
$ 4.19 billion $ 8,221
Sep 21, 2023 $ 205.71
-5.60%
$ 4.14 billion $ 9,980
Sep 20, 2023 $ 217.91
-0.61%
$ 4.39 billion $ 10,926
Sep 19, 2023 $ 219.25
+0.64%
$ 4.42 billion $ 468
Sep 18, 2023 $ 217.85
+7.22%
$ 4.39 billion $ 1,384
Sep 17, 2023 $ 203.17
-7.59%
$ 4.09 billion $ 994
Sep 16, 2023 $ 220.02
+0.99%
$ 4.43 billion $ 3,231
Sep 15, 2023 $ 217.87
+3.75%
$ 4.39 billion $ 7,929
Sep 14, 2023 $ 210
+5.62%
$ 4.23 billion $ 1,005
Sep 13, 2023 $ 198.85
-3.23%
$ 4.01 billion $ 3,903
Sep 12, 2023 $ 205.49
+14.20%
$ 4.14 billion $ 4,636
Sep 11, 2023 $ 179.93
-3.65%
$ 3.63 billion $ 1,536
Sep 10, 2023 $ 186.74
-1.51%
$ 3.76 billion $ 2,322
Sep 9, 2023 $ 193.27
+0.00%
$ 3.89 billion $ 614
Sep 8, 2023 $ 193.27
-1.38%
$ 3.89 billion $ 1,069
Sep 7, 2023 $ 195.93
+1.19%
$ 3.95 billion $ 6,759
Sep 6, 2023 $ 193.62
+0.39%
$ 3.9 billion $ 850
Sep 5, 2023 $ 192.97
+0.03%
$ 3.89 billion $ 356
Sep 4, 2023 $ 192.91
+6.39%
$ 3.89 billion $ 8,309
Sep 3, 2023 $ 181.33
-8.89%
$ 3.65 billion $ 1,272
Sep 2, 2023 $ 199.03
-2.17%
$ 4.01 billion $ 3,543
Sep 1, 2023 $ 203.44
-2.50%
$ 4.1 billion $ 1,051
Aug 31, 2023 $ 208.68
-3.00%
$ 4.2 billion $ 9,623
Aug 30, 2023 $ 215.11
-2.94%
$ 4.33 billion $ 6,780
Aug 29, 2023 $ 221.63
+17.93%
$ 4.47 billion $ 10,562
Aug 28, 2023 $ 187.94
-4.14%
$ 3.79 billion $ 2,484
Aug 27, 2023 $ 196.06
+4.41%
$ 3.95 billion $ 2,041
Aug 26, 2023 $ 187.78
-0.64%
$ 3.78 billion $ 1,511
Aug 25, 2023 $ 188.98
+1.17%
$ 3.81 billion $ 1,511
Aug 24, 2023 $ 186.79
-2.69%
$ 3.76 billion $ 2,015
Aug 23, 2023 $ 192.17
+6.64%
$ 3.87 billion $ 1,091
Aug 22, 2023 $ 180.2
-2.72%
$ 3.63 billion $ 4,296
Aug 21, 2023 $ 185.25
-1.07%
$ 3.73 billion $ 3,691
Aug 20, 2023 $ 187.25
-0.76%
$ 3.77 billion $ 24
Aug 19, 2023 $ 188.68
-0.27%
$ 3.8 billion $ 1,186
Aug 18, 2023 $ 189.2
+3.44%
$ 3.81 billion $ 6,756
Aug 17, 2023 $ 182.9
-10.92%
$ 3.69 billion $ 20,225
Aug 16, 2023 $ 205.36
-10.26%
$ 4.14 billion $ 414,112
Aug 15, 2023 $ 228.85
-0.88%
$ 4.61 billion $ 13,952
Aug 14, 2023 $ 230.87
+2.25%
$ 4.65 billion $ 1,847