BitConnect Historical Data

BCC Page 6
Download
Date Close Price change Market cap Trading volume
Sep 22, 2025 $ 566.72
-4.67%
$ 11.47 billion $ 585,941
Sep 21, 2025 $ 597.38
+0.12%
$ 11.98 billion $ 150,800
Sep 20, 2025 $ 598.59
-0.94%
$ 12.02 billion $ 113,005
Sep 19, 2025 $ 606.17
-2.76%
$ 12.17 billion $ 847,782
Sep 18, 2025 $ 632.02
+2.58%
$ 12.59 billion $ 1.01 million
Sep 17, 2025 $ 623.7
+4.21%
$ 12.46 billion $ 458,755
Sep 16, 2025 $ 601.9
+1.24%
$ 12.06 billion $ 218,799
Sep 15, 2025 $ 594.83
-1.08%
$ 11.97 billion $ 418,393
Sep 14, 2025 $ 603.4
+0.86%
$ 12.1 billion $ 171,884
Sep 13, 2025 $ 597.37
-0.32%
$ 12.04 billion $ 201,572
Sep 12, 2025 $ 599.65
+0.27%
$ 12.08 billion $ 277,198
Sep 11, 2025 $ 598.02
+2.96%
$ 12.05 billion $ 586,647
Sep 10, 2025 $ 580.91
-0.02%
$ 11.7 billion $ 348,569
Sep 9, 2025 $ 580.06
-1.54%
$ 11.69 billion $ 404,376
Sep 8, 2025 $ 589.6
-2.05%
$ 11.88 billion $ 284,815
Sep 7, 2025 $ 601.68
+0.79%
$ 12.12 billion $ 477,071
Sep 6, 2025 $ 596.96
-1.66%
$ 12.03 billion $ 668,954
Sep 5, 2025 $ 606.27
+3.23%
$ 12.22 billion $ 564,760
Sep 4, 2025 $ 593.52
-1.91%
$ 11.85 billion $ 326,227
Sep 3, 2025 $ 604.98
+3.32%
$ 12.15 billion $ 561,341
Sep 2, 2025 $ 581.47
+6.51%
$ 11.78 billion $ 470,307
Sep 1, 2025 $ 545.13
-0.17%
$ 10.98 billion $ 169,095
Aug 31, 2025 $ 548.73
-1.14%
$ 11 billion $ 139,281
Aug 30, 2025 $ 550.46
+3.48%
$ 11.13 billion $ 117,181
Aug 29, 2025 $ 533.47
-4.62%
$ 10.75 billion $ 241,175
Aug 28, 2025 $ 559.32
+1.70%
$ 11.27 billion $ 154,640
Aug 27, 2025 $ 555.1
+0.79%
$ 11.09 billion $ 280,483
Aug 26, 2025 $ 546
-0.05%
$ 11.08 billion $ 293,116
Aug 25, 2025 $ 544.55
-6.84%
$ 11.01 billion $ 282,188
Aug 24, 2025 $ 588.78
-0.53%
$ 11.78 billion $ 299,734
Aug 23, 2025 $ 590.38
-1.26%
$ 11.93 billion $ 387,047
Aug 22, 2025 $ 600.72
+7.85%
$ 12.07 billion $ 963,912
Aug 21, 2025 $ 556.74
-0.86%
$ 11.17 billion $ 107,379
Aug 20, 2025 $ 563.39
+2.48%
$ 11.31 billion $ 163,136
Aug 19, 2025 $ 553.62
-2.84%
$ 11.08 billion $ 275,020
Aug 18, 2025 $ 569.82
-2.29%
$ 11.48 billion $ 241,190
Aug 17, 2025 $ 583.18
-1.04%
$ 11.75 billion $ 345,392
Aug 16, 2025 $ 589.29
-0.94%
$ 11.87 billion $ 344,483
Aug 15, 2025 $ 594.88
+0.00%
$ 11.99 billion $ 350,156
Aug 14, 2025 $ 594.86
-3.21%
$ 11.99 billion $ 1.14 million
Aug 13, 2025 $ 616.17
-0.20%
$ 12.42 billion $ 1.75 million
Aug 12, 2025 $ 617.13
+6.04%
$ 12.44 billion $ 3.09 million
Aug 11, 2025 $ 580.39
+1.55%
$ 11.69 billion $ 1.59 million
Aug 10, 2025 $ 570.56
+0.61%
$ 11.52 billion $ 918,317
Aug 9, 2025 $ 573.02
-2.39%
$ 11.49 billion $ 786,362
Aug 8, 2025 $ 586.98
+0.79%
$ 11.83 billion $ 428,267
Aug 7, 2025 $ 582.19
+1.73%
$ 11.73 billion $ 309,439
Aug 6, 2025 $ 572.79
+3.70%
$ 11.53 billion $ 525,458
Aug 5, 2025 $ 552.04
-4.19%
$ 11.12 billion $ 953,215
Aug 4, 2025 $ 575.2
+5.24%
$ 11.61 billion $ 636,481