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
$0.053638
8.38%
09:35 AM ET
Low:$0.052007
High:$0.058759
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$4,016,463
Volume 24h
$67,931.5
Volume / Market Cap
0.016913
Price Change 24h
$0.004907
8.38%
Circulating Supply
74,881,627 BCCOIN
Historical Data of BitConnect Coin
Data from January 29, 2026 to February 28, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| February 27, 2026 | $0.06121 | $0.06144 | $0.05651 | $0.05739 | 6.24081% |
| February 26, 2026 | $0.06005 | $0.06027 | $0.05235 | $0.05674 | 5.51207% |
| February 24, 2026 | $0.06495 | $0.06695 | $0.06022 | $0.06203 | 4.49577% |
| February 23, 2026 | $0.06655 | $0.06737 | $0.06259 | $0.06553 | 1.53268% |
| February 22, 2026 | $0.07077 | $0.07225 | $0.06806 | $0.06809 | 3.78692% |
| February 21, 2026 | $0.06953 | $0.07387 | $0.06901 | $0.07113 | 2.30116% |
| February 20, 2026 | $0.07323 | $0.07502 | $0.07075 | $0.0709 | 3.18176% |
| February 19, 2026 | $0.06953 | $0.07624 | $0.06891 | $0.07176 | 3.20725% |
| February 18, 2026 | $0.07041 | $0.07184 | $0.06792 | $0.07009 | 0.454481% |
| February 17, 2026 | $0.07124 | $0.07937 | $0.06702 | $0.07035 | 1.2493% |
| February 16, 2026 | $0.06981 | $0.06999 | $0.06797 | $0.06948 | 0.472712% |
| February 15, 2026 | $0.06899 | $0.07076 | $0.06558 | $0.06973 | 1.07262% |
| February 14, 2026 | $0.06472 | $0.06546 | $0.0606 | $0.06405 | 1.03523% |
| February 13, 2026 | $0.05011 | $0.0587 | $0.04997 | $0.05858 | 16.9028% |
| February 12, 2026 | $0.05078 | $0.05109 | $0.04988 | $0.0501 | 1.33911% |
| February 11, 2026 | $0.05214 | $0.05576 | $0.04955 | $0.04986 | 4.37284% |
| February 10, 2026 | $0.05375 | $0.05398 | $0.05112 | $0.0517 | 3.81395% |
| February 09, 2026 | $0.05724 | $0.05737 | $0.05348 | $0.05488 | 4.12299% |
| February 08, 2026 | $0.05736 | $0.06109 | $0.05672 | $0.0574 | 0.069735% |
| February 06, 2026 | $0.046 | $0.06298 | $0.04522 | $0.06089 | 32.3696% |
| February 05, 2026 | $0.04735 | $0.04953 | $0.04527 | $0.04599 | 2.87223% |
| February 04, 2026 | $0.0467 | $0.04828 | $0.04004 | $0.04141 | 11.3276% |
| February 03, 2026 | $0.03464 | $0.04074 | $0.03252 | $0.03624 | 4.61894% |
| February 02, 2026 | $0.03379 | $0.03472 | $0.03321 | $0.03432 | 1.56851% |
| February 01, 2026 | $0.03414 | $0.03483 | $0.03322 | $0.03423 | 0.26362% |
| January 30, 2026 | $0.03907 | $0.04121 | $0.03792 | $0.03939 | 0.819043% |
| January 29, 2026 | $0.04008 | $0.04231 | $0.03807 | $0.03903 | 2.61976% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
BitConnect Coin price
$0.053638
8.38%