BitConnect Coin (BCCOIN) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.282491
4.67%
10:35 PM ET
Low:$0.276617
High:$0.318185
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$21,153,411
Volume 24h
$508,563
Volume / Market Cap
0.024042
Price Change 24h
$0.01383
4.67%
Circulating Supply
74,881,627 BCCOIN
Historical Data of BitConnect Coin
Data from October 16, 2024 to November 15, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 14, 2024 | $0.3044 | $0.3179 | $0.2767 | $0.2818 | 7.42444% |
| November 13, 2024 | $0.3401 | $0.3438 | $0.2981 | $0.3089 | 9.17377% |
| November 12, 2024 | $0.3507 | $0.3785 | $0.3287 | $0.3426 | 2.30967% |
| November 11, 2024 | $0.3346 | $0.4145 | $0.331 | $0.3448 | 3.04842% |
| November 10, 2024 | $0.3193 | $0.348 | $0.3128 | $0.3306 | 3.53899% |
| November 09, 2024 | $0.3261 | $0.3421 | $0.315 | $0.3322 | 1.87059% |
| November 08, 2024 | $0.3123 | $0.3603 | $0.3093 | $0.3234 | 3.55427% |
| November 07, 2024 | $0.3383 | $0.3401 | $0.3064 | $0.32 | 5.4094% |
| November 06, 2024 | $0.3361 | $0.3807 | $0.3106 | $0.3191 | 5.05802% |
| November 05, 2024 | $0.309 | $0.3406 | $0.3041 | $0.32 | 3.55987% |
| November 04, 2024 | $0.2769 | $0.315 | $0.2681 | $0.2996 | 8.19791% |
| November 03, 2024 | $0.2895 | $0.29 | $0.2652 | $0.2731 | 5.66494% |
| November 02, 2024 | $0.3188 | $0.3319 | $0.2807 | $0.2828 | 11.2923% |
| November 01, 2024 | $0.3728 | $0.3971 | $0.3124 | $0.3137 | 15.853% |
| October 31, 2024 | $0.4138 | $0.4417 | $0.3647 | $0.4007 | 3.16578% |
| October 30, 2024 | $0.286 | $0.4727 | $0.2666 | $0.4172 | 45.8741% |
| October 29, 2024 | $0.2561 | $0.2845 | $0.2509 | $0.2813 | 9.83991% |
| October 28, 2024 | $0.2882 | $0.2886 | $0.2517 | $0.2517 | 12.6648% |
| October 27, 2024 | $0.2902 | $0.2962 | $0.2849 | $0.2882 | 0.68918% |
| October 26, 2024 | $0.2971 | $0.2984 | $0.28 | $0.2865 | 3.56782% |
| October 25, 2024 | $0.3166 | $0.3301 | $0.2991 | $0.3076 | 2.8427% |
| October 24, 2024 | $0.3092 | $0.3199 | $0.3055 | $0.3126 | 1.09961% |
| October 23, 2024 | $0.3252 | $0.3387 | $0.3025 | $0.3083 | 5.1968% |
| October 22, 2024 | $0.3168 | $0.3594 | $0.3149 | $0.3278 | 3.47222% |
| October 21, 2024 | $0.3277 | $0.3338 | $0.3091 | $0.3261 | 0.488251% |
| October 20, 2024 | $0.3144 | $0.3894 | $0.3062 | $0.3271 | 4.03944% |
| October 19, 2024 | $0.3118 | $0.3319 | $0.2994 | $0.3053 | 2.08467% |
| October 18, 2024 | $0.298 | $0.3081 | $0.2945 | $0.3056 | 2.55034% |
| October 17, 2024 | $0.3129 | $0.3211 | $0.295 | $0.3051 | 2.49281% |
| October 16, 2024 | $0.3197 | $0.3776 | $0.2944 | $0.3195 | 0.062559% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
BitConnect Coin price
$0.282491
4.67%