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
$0.048185
1.58%
04:21 PM ET
Low:$0.047315
High:$0.050015
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$3,608,193
Volume 24h
$74,753.3
Volume / Market Cap
0.020718
Price Change 24h
$0.000749
1.58%
Circulating Supply
74,881,627 BCCOIN
Historical Data of BitConnect Coin
Data from February 21, 2026 to March 23, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| March 22, 2026 | $0.05093 | $0.05111 | $0.04476 | $0.04736 | 7.00962% |
| March 20, 2026 | $0.05458 | $0.05505 | $0.05228 | $0.05241 | 3.97582% |
| March 19, 2026 | $0.04991 | $0.05241 | $0.04769 | $0.05046 | 1.10198% |
| March 18, 2026 | $0.05105 | $0.05335 | $0.04866 | $0.04991 | 2.2331% |
| March 17, 2026 | $0.05317 | $0.05332 | $0.04892 | $0.05053 | 4.96521% |
| March 16, 2026 | $0.04893 | $0.05706 | $0.04567 | $0.0532 | 8.72675% |
| March 15, 2026 | $0.05073 | $0.05111 | $0.0462 | $0.0496 | 2.22748% |
| March 14, 2026 | $0.05051 | $0.05416 | $0.0502 | $0.05155 | 2.059% |
| March 12, 2026 | $0.04994 | $0.06432 | $0.04976 | $0.05514 | 10.4125% |
| March 11, 2026 | $0.04796 | $0.05257 | $0.04746 | $0.05103 | 6.40117% |
| March 10, 2026 | $0.0487 | $0.04986 | $0.04792 | $0.04815 | 1.12936% |
| March 08, 2026 | $0.0511 | $0.05256 | $0.04897 | $0.04928 | 3.56164% |
| March 07, 2026 | $0.0521 | $0.05221 | $0.04909 | $0.05078 | 2.53359% |
| March 06, 2026 | $0.05371 | $0.05381 | $0.05107 | $0.05128 | 4.5243% |
| March 04, 2026 | $0.0508 | $0.05332 | $0.04835 | $0.05017 | 1.24016% |
| March 03, 2026 | $0.04728 | $0.05162 | $0.047 | $0.0507 | 7.2335% |
| March 02, 2026 | $0.04617 | $0.04762 | $0.04539 | $0.0474 | 2.66407% |
| March 01, 2026 | $0.05104 | $0.05168 | $0.04456 | $0.04685 | 8.20925% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
BitConnect Coin price
$0.048185
1.58%