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
$0.10516
10.38%
10:01 AM ET
Low:$0.093352
High:$0.128506
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$7,874,552
Volume 24h
$1,161,520
Volume / Market Cap
0.147503
Price Change 24h
$0.009893
10.38%
Circulating Supply
74,881,627 BCCOIN
Historical Data of BitConnect Coin
Data from September 03, 2025 to October 03, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 02, 2025 | $0.09432 | $0.09829 | $0.08863 | $0.09719 | 3.04283% |
| October 01, 2025 | $0.079 | $0.09587 | $0.07705 | $0.09216 | 16.6582% |
| September 30, 2025 | $0.09692 | $0.09845 | $0.08706 | $0.08954 | 7.61453% |
| September 29, 2025 | $0.09617 | $0.1077 | $0.09043 | $0.09786 | 1.7573% |
| September 28, 2025 | $0.1084 | $0.1161 | $0.08447 | $0.09642 | 11.0517% |
| September 27, 2025 | $0.09462 | $0.1208 | $0.08523 | $0.1128 | 19.2137% |
| September 26, 2025 | $0.06175 | $0.09962 | $0.05931 | $0.09905 | 60.4049% |
| September 25, 2025 | $0.05641 | $0.05676 | $0.05201 | $0.05319 | 5.70821% |
| September 23, 2025 | $0.04999 | $0.06058 | $0.04609 | $0.05628 | 12.5825% |
| September 22, 2025 | $0.06337 | $0.06448 | $0.04533 | $0.04746 | 25.1065% |
| September 21, 2025 | $0.06729 | $0.06865 | $0.0564 | $0.06382 | 5.15678% |
| September 20, 2025 | $0.05633 | $0.0702 | $0.05032 | $0.0681 | 20.8947% |
| September 19, 2025 | $0.06171 | $0.06505 | $0.05519 | $0.05695 | 7.7135% |
| September 18, 2025 | $0.06286 | $0.06638 | $0.05777 | $0.0613 | 2.48171% |
| September 17, 2025 | $0.06071 | $0.06981 | $0.05599 | $0.0651 | 7.2311% |
| September 16, 2025 | $0.07938 | $0.08108 | $0.05306 | $0.06071 | 23.5198% |
| September 15, 2025 | $0.07996 | $0.08766 | $0.06408 | $0.07465 | 6.64082% |
| September 14, 2025 | $0.0961 | $0.1007 | $0.07839 | $0.0805 | 16.2331% |
| September 13, 2025 | $0.09102 | $0.1163 | $0.08132 | $0.1009 | 10.8548% |
| September 12, 2025 | $0.05883 | $0.08237 | $0.05557 | $0.08136 | 38.2968% |
| September 11, 2025 | $0.06212 | $0.07047 | $0.05219 | $0.05772 | 7.08307% |
| September 10, 2025 | $0.04592 | $0.07018 | $0.0446 | $0.0625 | 36.1063% |
| September 09, 2025 | $0.03823 | $0.05187 | $0.03781 | $0.04856 | 27.0207% |
| September 08, 2025 | $0.05283 | $0.05437 | $0.03728 | $0.03936 | 25.4969% |
| September 07, 2025 | $0.03785 | $0.05849 | $0.03424 | $0.04852 | 28.1902% |
| September 06, 2025 | $0.02508 | $0.03487 | $0.0226 | $0.03034 | 20.9729% |
| September 05, 2025 | $0.01564 | $0.02585 | $0.01497 | $0.02199 | 40.601% |
| September 04, 2025 | $0.01679 | $0.01764 | $0.0145 | $0.01561 | 7.02799% |
| September 03, 2025 | $0.01522 | $0.01833 | $0.01483 | $0.01719 | 12.9435% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
BitConnect Coin price
$0.10516
10.38%