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
$0.120686
1.94%
12:00 AM ET
Low:$0.108492
High:$0.126384
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$9,037,198
Volume 24h
$161,650
Volume / Market Cap
0.017887
Price Change 24h
$0.002384
1.94%
Circulating Supply
74,881,627 BCCOIN
Historical Data of BitConnect Coin
Data from June 20, 2025 to July 20, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 19, 2025 | $0.1248 | $0.1265 | $0.1085 | $0.1226 | 1.76282% |
| July 18, 2025 | $0.1213 | $0.1375 | $0.1207 | $0.1225 | 0.989283% |
| July 17, 2025 | $0.1228 | $0.1272 | $0.1143 | $0.1216 | 0.977199% |
| July 16, 2025 | $0.1224 | $0.1283 | $0.1197 | $0.1227 | 0.245098% |
| July 15, 2025 | $0.1251 | $0.1291 | $0.1189 | $0.1224 | 2.15827% |
| July 14, 2025 | $0.1199 | $0.143 | $0.1169 | $0.1216 | 1.41785% |
| July 13, 2025 | $0.1157 | $0.1229 | $0.1103 | $0.1181 | 2.07433% |
| July 12, 2025 | $0.128 | $0.137 | $0.1196 | $0.1219 | 4.76562% |
| July 11, 2025 | $0.1058 | $0.1552 | $0.1029 | $0.1305 | 23.3459% |
| July 10, 2025 | $0.1025 | $0.1051 | $0.1019 | $0.1036 | 1.07317% |
| July 09, 2025 | $0.1026 | $0.1043 | $0.1016 | $0.102 | 0.584795% |
| July 08, 2025 | $0.1055 | $0.1064 | $0.1018 | $0.1024 | 2.93839% |
| July 07, 2025 | $0.1018 | $0.1068 | $0.1017 | $0.1049 | 3.04519% |
| July 06, 2025 | $0.1012 | $0.104 | $0.09998 | $0.101 | 0.197628% |
| July 05, 2025 | $0.1042 | $0.1082 | $0.1005 | $0.1023 | 1.82342% |
| July 04, 2025 | $0.1156 | $0.1199 | $0.09709 | $0.1047 | 9.42907% |
| July 03, 2025 | $0.1058 | $0.1154 | $0.1025 | $0.114 | 7.75047% |
| July 02, 2025 | $0.1005 | $0.1056 | $0.0992 | $0.105 | 4.47761% |
| July 01, 2025 | $0.1057 | $0.1089 | $0.1003 | $0.1016 | 3.8789% |
| June 30, 2025 | $0.1115 | $0.1132 | $0.101 | $0.1046 | 6.18834% |
| June 29, 2025 | $0.1403 | $0.15 | $0.09358 | $0.1092 | 22.1668% |
| June 28, 2025 | $0.1996 | $0.1999 | $0.1183 | $0.1407 | 29.509% |
| June 27, 2025 | $0.1955 | $0.1998 | $0.1824 | $0.196 | 0.255754% |
| June 26, 2025 | $0.2199 | $0.2282 | $0.1801 | $0.1869 | 15.0068% |
| June 25, 2025 | $0.2525 | $0.2552 | $0.2103 | $0.2206 | 12.6337% |
| June 24, 2025 | $0.2122 | $0.3132 | $0.2119 | $0.2444 | 15.1744% |
| June 23, 2025 | $0.1942 | $0.3018 | $0.1796 | $0.2108 | 8.54789% |
| June 22, 2025 | $0.1622 | $0.2148 | $0.1572 | $0.1982 | 22.1948% |
| June 21, 2025 | $0.206 | $0.2314 | $0.185 | $0.1878 | 8.83495% |
| June 20, 2025 | $0.1666 | $0.2333 | $0.1637 | $0.2154 | 29.2917% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
BitConnect Coin price
$0.120686
1.94%