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
$0.0789
0.46%
12:07 PM ET
Low:$0.074489
High:$0.079812
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$5,908,176
Volume 24h
$700,549
Volume / Market Cap
0.118573
Price Change 24h
$0.000361
0.46%
Circulating Supply
74,881,627 BCCOIN
Historical Data of BitConnect Coin
Data from October 17, 2025 to November 16, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| November 06, 2025 | $0.1078 | $0.1247 | $0.101 | $0.1037 | 3.80334% |
| November 05, 2025 | $0.09442 | $0.1124 | $0.09304 | $0.1072 | 13.5353% |
| November 04, 2025 | $0.1056 | $0.1089 | $0.09156 | $0.09241 | 12.4905% |
| November 03, 2025 | $0.1085 | $0.1094 | $0.1021 | $0.1057 | 2.58065% |
| November 02, 2025 | $0.1038 | $0.1173 | $0.1015 | $0.1114 | 7.32177% |
| November 01, 2025 | $0.1031 | $0.1091 | $0.1003 | $0.1077 | 4.46169% |
| October 31, 2025 | $0.1029 | $0.111 | $0.101 | $0.1028 | 0.097182% |
| October 30, 2025 | $0.1192 | $0.12 | $0.1016 | $0.1024 | 14.094% |
| October 29, 2025 | $0.1069 | $0.1244 | $0.1034 | $0.1189 | 11.2254% |
| October 28, 2025 | $0.1259 | $0.1269 | $0.09009 | $0.1097 | 12.8674% |
| October 27, 2025 | $0.1658 | $0.17 | $0.1232 | $0.128 | 22.7986% |
| October 26, 2025 | $0.1005 | $0.1283 | $0.09482 | $0.1274 | 26.7662% |
| October 25, 2025 | $0.1002 | $0.1097 | $0.09203 | $0.1004 | 0.199601% |
| October 23, 2025 | $0.08224 | $0.09408 | $0.08153 | $0.09248 | 12.4514% |
| October 22, 2025 | $0.0863 | $0.08736 | $0.07967 | $0.0828 | 4.05562% |
| October 21, 2025 | $0.08609 | $0.09208 | $0.08303 | $0.08653 | 0.511093% |
| October 19, 2025 | $0.08585 | $0.08944 | $0.08252 | $0.08563 | 0.256261% |
| October 17, 2025 | $0.08205 | $0.08376 | $0.0781 | $0.08202 | 0.036563% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
BitConnect Coin price
$0.0789
0.46%