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
$0.134635
3.09%
04:20 AM ET
Low:$0.128169
High:$0.153374
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$10,081,709
Volume 24h
$178,774
Volume / Market Cap
0.017733
Price Change 24h
$0.004295
3.09%
Circulating Supply
74,881,627 BCCOIN
Historical Data of BitConnect Coin
Data from November 28, 2024 to December 28, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 27, 2024 | $0.1435 | $0.1556 | $0.1373 | $0.1385 | 3.48432% |
| December 26, 2024 | $0.1521 | $0.1521 | $0.135 | $0.1364 | 10.3222% |
| December 25, 2024 | $0.1307 | $0.1667 | $0.1291 | $0.1479 | 13.1599% |
| December 24, 2024 | $0.1319 | $0.1392 | $0.1284 | $0.1315 | 0.30326% |
| December 23, 2024 | $0.13 | $0.1338 | $0.124 | $0.1319 | 1.46154% |
| December 22, 2024 | $0.1298 | $0.1475 | $0.1259 | $0.1347 | 3.77504% |
| December 21, 2024 | $0.147 | $0.1472 | $0.1284 | $0.13 | 11.5646% |
| December 20, 2024 | $0.1375 | $0.1671 | $0.1147 | $0.1365 | 0.727273% |
| December 19, 2024 | $0.1361 | $0.1556 | $0.1248 | $0.1303 | 4.26157% |
| December 18, 2024 | $0.1731 | $0.1733 | $0.1311 | $0.1328 | 23.2813% |
| December 17, 2024 | $0.1901 | $0.1946 | $0.1678 | $0.1758 | 7.52236% |
| December 16, 2024 | $0.2055 | $0.2103 | $0.1863 | $0.1901 | 7.49392% |
| December 15, 2024 | $0.2177 | $0.2186 | $0.2022 | $0.2061 | 5.32843% |
| December 14, 2024 | $0.2234 | $0.2312 | $0.2158 | $0.2181 | 2.37243% |
| December 13, 2024 | $0.2126 | $0.2431 | $0.2064 | $0.2289 | 7.66698% |
| December 12, 2024 | $0.2302 | $0.238 | $0.2117 | $0.2157 | 6.29887% |
| December 11, 2024 | $0.218 | $0.2435 | $0.2145 | $0.2267 | 3.99083% |
| December 10, 2024 | $0.2114 | $0.2487 | $0.2057 | $0.2225 | 5.25071% |
| December 09, 2024 | $0.2429 | $0.2484 | $0.2295 | $0.2295 | 5.51667% |
| December 08, 2024 | $0.2476 | $0.252 | $0.2397 | $0.2427 | 1.979% |
| December 07, 2024 | $0.2522 | $0.2524 | $0.238 | $0.2459 | 2.49802% |
| December 06, 2024 | $0.2455 | $0.2576 | $0.2341 | $0.2507 | 2.11813% |
| December 05, 2024 | $0.2561 | $0.2594 | $0.2415 | $0.2429 | 5.15424% |
| December 04, 2024 | $0.2535 | $0.2724 | $0.2479 | $0.2561 | 1.02564% |
| December 03, 2024 | $0.2632 | $0.2646 | $0.2411 | $0.254 | 3.49544% |
| December 02, 2024 | $0.293 | $0.2957 | $0.2575 | $0.2582 | 11.8771% |
| December 01, 2024 | $0.2565 | $0.2756 | $0.2486 | $0.2663 | 3.82066% |
| November 30, 2024 | $0.2475 | $0.2683 | $0.2336 | $0.2494 | 0.767677% |
| November 29, 2024 | $0.2569 | $0.2661 | $0.2409 | $0.248 | 3.46438% |
| November 28, 2024 | $0.2666 | $0.2754 | $0.2475 | $0.2569 | 3.63841% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
BitConnect Coin price
$0.134635
3.09%