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
$0.041085
0.43%
08:42 AM ET
Low:$0.040153
High:$0.049655
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$3,076,479
Volume 24h
$71,751.1
Volume / Market Cap
0.023322
Price Change 24h
$0.000176
0.43%
Circulating Supply
74,881,627 BCCOIN
Historical Data of BitConnect Coin
Data from March 05, 2025 to April 04, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 03, 2025 | $0.0424 | $0.04239 | $0.04015 | $0.04091 | 3.51415% |
| April 02, 2025 | $0.04414 | $0.04564 | $0.04146 | $0.04564 | 3.39828% |
| April 01, 2025 | $0.04755 | $0.04812 | $0.04313 | $0.04417 | 7.10831% |
| March 31, 2025 | $0.0493 | $0.05598 | $0.04405 | $0.0465 | 5.67951% |
| March 30, 2025 | $0.04644 | $0.05011 | $0.04411 | $0.04795 | 3.25151% |
| March 29, 2025 | $0.04391 | $0.04701 | $0.04112 | $0.04641 | 5.69346% |
| March 28, 2025 | $0.04844 | $0.04858 | $0.041 | $0.04359 | 10.0124% |
| March 27, 2025 | $0.0501 | $0.05193 | $0.0499 | $0.0508 | 1.39721% |
| March 26, 2025 | $0.05474 | $0.05601 | $0.05006 | $0.05342 | 2.4114% |
| March 25, 2025 | $0.05758 | $0.05767 | $0.05534 | $0.05596 | 2.81348% |
| March 24, 2025 | $0.05407 | $0.05683 | $0.05375 | $0.05587 | 3.32902% |
| March 23, 2025 | $0.05316 | $0.05585 | $0.05108 | $0.05288 | 0.526712% |
| March 22, 2025 | $0.05478 | $0.05713 | $0.052 | $0.05335 | 2.61044% |
| March 21, 2025 | $0.05555 | $0.05862 | $0.05407 | $0.05432 | 2.21422% |
| March 20, 2025 | $0.05743 | $0.0583 | $0.05435 | $0.05638 | 1.82831% |
| March 19, 2025 | $0.05841 | $0.0616 | $0.05388 | $0.05797 | 0.753296% |
| March 18, 2025 | $0.05891 | $0.06952 | $0.0547 | $0.06085 | 3.29316% |
| March 17, 2025 | $0.05606 | $0.062 | $0.05447 | $0.05911 | 5.4406% |
| March 16, 2025 | $0.06404 | $0.0658 | $0.05226 | $0.05633 | 12.0394% |
| March 15, 2025 | $0.04798 | $0.07685 | $0.04793 | $0.06084 | 26.8028% |
| March 14, 2025 | $0.0434 | $0.05034 | $0.04295 | $0.04766 | 9.81567% |
| March 13, 2025 | $0.04776 | $0.04776 | $0.04065 | $0.04229 | 11.4531% |
| March 12, 2025 | $0.04305 | $0.04698 | $0.0417 | $0.04671 | 8.50174% |
| March 11, 2025 | $0.04213 | $0.04359 | $0.04012 | $0.04097 | 2.75338% |
| March 10, 2025 | $0.05083 | $0.05289 | $0.03793 | $0.04157 | 18.2176% |
| March 09, 2025 | $0.05622 | $0.0602 | $0.05175 | $0.05268 | 6.29669% |
| March 08, 2025 | $0.05449 | $0.06084 | $0.05407 | $0.05576 | 2.3307% |
| March 07, 2025 | $0.05515 | $0.05943 | $0.05421 | $0.05753 | 4.3155% |
| March 06, 2025 | $0.05803 | $0.0586 | $0.05484 | $0.05527 | 4.75616% |
| March 05, 2025 | $0.06012 | $0.06072 | $0.05568 | $0.05882 | 2.16234% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
BitConnect Coin price
$0.041085
0.43%