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
$0.056105
20.54%
10:35 PM ET
Low:$0.055431
High:$0.070717
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$4,201,235
Volume 24h
$91,179.9
Volume / Market Cap
0.021703
Price Change 24h
$0.014505
20.54%
Circulating Supply
74,881,627 BCCOIN
Historical Data of BitConnect Coin
Data from February 02, 2025 to March 04, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| March 03, 2025 | $0.07113 | $0.07368 | $0.0609 | $0.06283 | 11.6688% |
| March 02, 2025 | $0.06367 | $0.08001 | $0.06082 | $0.07324 | 15.0306% |
| March 01, 2025 | $0.08186 | $0.08274 | $0.05098 | $0.05746 | 29.807% |
| February 28, 2025 | $0.08034 | $0.08672 | $0.0783 | $0.08102 | 0.846403% |
| February 27, 2025 | $0.0842 | $0.08446 | $0.07643 | $0.08088 | 3.94299% |
| February 26, 2025 | $0.08363 | $0.08858 | $0.08116 | $0.08198 | 1.97298% |
| February 25, 2025 | $0.08528 | $0.0901 | $0.0771 | $0.08213 | 3.69371% |
| February 24, 2025 | $0.09058 | $0.09389 | $0.08289 | $0.08491 | 6.25966% |
| February 23, 2025 | $0.09002 | $0.09493 | $0.08832 | $0.09025 | 0.255499% |
| February 22, 2025 | $0.08869 | $0.09583 | $0.08682 | $0.09049 | 2.02954% |
| February 21, 2025 | $0.09049 | $0.09672 | $0.08628 | $0.08849 | 2.21019% |
| February 20, 2025 | $0.0967 | $0.09767 | $0.08572 | $0.09191 | 4.95346% |
| February 19, 2025 | $0.09186 | $0.1043 | $0.0904 | $0.09702 | 5.61724% |
| February 18, 2025 | $0.09349 | $0.09997 | $0.08711 | $0.09178 | 1.82907% |
| February 17, 2025 | $0.09127 | $0.1151 | $0.08932 | $0.09329 | 2.21321% |
| February 16, 2025 | $0.0881 | $0.09872 | $0.08677 | $0.09241 | 4.89217% |
| February 15, 2025 | $0.094 | $0.1006 | $0.08724 | $0.08909 | 5.2234% |
| February 14, 2025 | $0.09356 | $0.1042 | $0.08689 | $0.09615 | 2.76828% |
| February 13, 2025 | $0.08651 | $0.09913 | $0.08583 | $0.09336 | 7.91816% |
| February 12, 2025 | $0.08205 | $0.09013 | $0.07793 | $0.08548 | 4.18038% |
| February 11, 2025 | $0.0839 | $0.08708 | $0.07775 | $0.08187 | 2.41955% |
| February 10, 2025 | $0.08377 | $0.08624 | $0.08175 | $0.08305 | 0.859496% |
| February 09, 2025 | $0.09019 | $0.09458 | $0.08377 | $0.08504 | 5.71017% |
| February 08, 2025 | $0.1405 | $0.1676 | $0.08448 | $0.08892 | 36.7117% |
| February 07, 2025 | $0.09768 | $0.2303 | $0.09145 | $0.1548 | 58.4767% |
| February 06, 2025 | $0.09171 | $0.1057 | $0.08069 | $0.0883 | 3.71824% |
| February 05, 2025 | $0.08146 | $0.09888 | $0.07856 | $0.08305 | 1.95188% |
| February 04, 2025 | $0.08768 | $0.08779 | $0.0801 | $0.08141 | 7.151% |
| February 03, 2025 | $0.09238 | $0.09436 | $0.07923 | $0.08419 | 8.86556% |
| February 02, 2025 | $0.09673 | $0.09823 | $0.09177 | $0.09372 | 3.11175% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
BitConnect Coin price
$0.056105
20.54%