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
$0.060375
3.59%
05:42 PM ET
Low:$0.057133
High:$0.061081
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$4,520,965
Volume 24h
$519,565
Volume / Market Cap
0.114923
Price Change 24h
$0.002093
3.59%
Circulating Supply
74,881,627 BCCOIN
Historical Data of BitConnect Coin
Data from November 07, 2025 to December 07, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 06, 2025 | $0.05685 | $0.05991 | $0.05621 | $0.05921 | 4.15128% |
| December 05, 2025 | $0.05644 | $0.06064 | $0.05582 | $0.05594 | 0.885897% |
| December 04, 2025 | $0.05923 | $0.0598 | $0.0559 | $0.05617 | 5.1663% |
| December 02, 2025 | $0.05712 | $0.06511 | $0.05693 | $0.06016 | 5.32213% |
| November 30, 2025 | $0.06269 | $0.06545 | $0.06108 | $0.06195 | 1.18041% |
| November 29, 2025 | $0.06018 | $0.06277 | $0.05816 | $0.06249 | 3.83848% |
| November 28, 2025 | $0.06049 | $0.0632 | $0.05966 | $0.05991 | 0.958836% |
| November 27, 2025 | $0.06462 | $0.06547 | $0.05886 | $0.05988 | 7.33519% |
| November 26, 2025 | $0.06486 | $0.06649 | $0.0625 | $0.06405 | 1.24884% |
| November 25, 2025 | $0.06275 | $0.06479 | $0.06252 | $0.06413 | 2.1992% |
| November 24, 2025 | $0.06515 | $0.06702 | $0.05822 | $0.06315 | 3.06984% |
| November 23, 2025 | $0.0658 | $0.06853 | $0.06398 | $0.06514 | 1.00304% |
| November 22, 2025 | $0.0661 | $0.07186 | $0.06021 | $0.068 | 2.87443% |
| November 21, 2025 | $0.06604 | $0.0694 | $0.0619 | $0.06425 | 2.71048% |
| November 20, 2025 | $0.06857 | $0.07364 | $0.06705 | $0.06786 | 1.03544% |
| November 19, 2025 | $0.07133 | $0.07762 | $0.06509 | $0.06616 | 7.248% |
| November 18, 2025 | $0.07258 | $0.07334 | $0.06648 | $0.07146 | 1.54312% |
| November 17, 2025 | $0.07893 | $0.07998 | $0.06798 | $0.07051 | 10.6677% |
| November 16, 2025 | $0.07655 | $0.08152 | $0.07449 | $0.07709 | 0.705421% |
| November 15, 2025 | $0.08416 | $0.0865 | $0.07711 | $0.07752 | 7.88973% |
| November 14, 2025 | $0.08233 | $0.08647 | $0.0702 | $0.08317 | 1.02028% |
| November 13, 2025 | $0.09258 | $0.09361 | $0.08283 | $0.08416 | 9.09484% |
| November 12, 2025 | $0.09546 | $0.09776 | $0.09018 | $0.09226 | 3.35219% |
| November 11, 2025 | $0.09704 | $0.1 | $0.09519 | $0.09603 | 1.04081% |
| November 10, 2025 | $0.1007 | $0.1018 | $0.0926 | $0.09694 | 3.73386% |
| November 09, 2025 | $0.1043 | $0.1047 | $0.09749 | $0.09993 | 4.18984% |
| November 08, 2025 | $0.1056 | $0.1062 | $0.09941 | $0.1007 | 4.64015% |
| November 07, 2025 | $0.1049 | $0.1067 | $0.09811 | $0.1045 | 0.381316% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
BitConnect Coin price
$0.060375
3.59%