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
$0.100737
11.07%
07:42 AM ET
Low:$0.09377
High:$0.116748
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$7,543,313
Volume 24h
$144,157
Volume / Market Cap
0.019111
Price Change 24h
$0.012541
11.07%
Circulating Supply
74,881,627 BCCOIN
Historical Data of BitConnect Coin
Data from May 01, 2025 to May 31, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 29, 2025 | $0.1297 | $0.1344 | $0.1128 | $0.1128 | 13.0301% |
| May 28, 2025 | $0.1322 | $0.1472 | $0.1272 | $0.1296 | 1.96672% |
| May 27, 2025 | $0.1146 | $0.1882 | $0.1112 | $0.1411 | 23.1239% |
| May 26, 2025 | $0.1318 | $0.132 | $0.1128 | $0.1144 | 13.2018% |
| May 25, 2025 | $0.1417 | $0.1444 | $0.1277 | $0.1287 | 9.17431% |
| May 24, 2025 | $0.1455 | $0.1488 | $0.1415 | $0.1423 | 2.19931% |
| May 23, 2025 | $0.1457 | $0.1568 | $0.1438 | $0.1458 | 0.068634% |
| May 22, 2025 | $0.1489 | $0.155 | $0.1432 | $0.1485 | 0.268637% |
| May 21, 2025 | $0.1506 | $0.1543 | $0.1418 | $0.1434 | 4.78088% |
| May 20, 2025 | $0.1499 | $0.1686 | $0.1439 | $0.1464 | 2.33489% |
| May 19, 2025 | $0.1538 | $0.1569 | $0.1429 | $0.1514 | 1.56047% |
| May 18, 2025 | $0.1642 | $0.1754 | $0.1544 | $0.1587 | 3.34957% |
| May 17, 2025 | $0.1543 | $0.2256 | $0.1532 | $0.1684 | 9.13804% |
| May 16, 2025 | $0.1688 | $0.1698 | $0.1494 | $0.1496 | 11.3744% |
| May 15, 2025 | $0.1838 | $0.1939 | $0.1613 | $0.1689 | 8.10664% |
| May 14, 2025 | $0.1504 | $0.2426 | $0.1489 | $0.1899 | 26.2633% |
| May 13, 2025 | $0.1489 | $0.1559 | $0.1321 | $0.1412 | 5.17126% |
| May 12, 2025 | $0.1482 | $0.1715 | $0.1365 | $0.1446 | 2.42915% |
| May 11, 2025 | $0.1431 | $0.1923 | $0.1264 | $0.1657 | 15.7932% |
| May 10, 2025 | $0.1694 | $0.1951 | $0.1325 | $0.1445 | 14.6989% |
| May 09, 2025 | $0.2092 | $0.2509 | $0.1606 | $0.1665 | 20.4111% |
| May 08, 2025 | $0.2764 | $0.3139 | $0.2165 | $0.2201 | 20.369% |
| May 07, 2025 | $0.2793 | $0.3098 | $0.1098 | $0.2419 | 13.3906% |
| May 06, 2025 | $0.1357 | $0.3201 | $0.1223 | $0.2804 | 106.632% |
| May 05, 2025 | $0.08112 | $0.1466 | $0.07957 | $0.1222 | 50.641% |
| May 04, 2025 | $0.07075 | $0.09211 | $0.06812 | $0.08236 | 16.4099% |
| May 03, 2025 | $0.06481 | $0.09793 | $0.0567 | $0.07497 | 15.6766% |
| May 02, 2025 | $0.05129 | $0.07667 | $0.05106 | $0.06502 | 26.7694% |
| May 01, 2025 | $0.05541 | $0.07711 | $0.05148 | $0.05323 | 3.93431% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
BitConnect Coin price
$0.100737
11.07%