BCRYPTOPIA Historical Data

BCPI Page 11
Download
Date Close Price change Market cap Trading volume
Sep 7, 2024 $ 7.21
-0.67%
$ 15.58 million $ 30,888
Sep 6, 2024 $ 7.26
+12.38%
$ 15.69 million $ 222,971
Sep 5, 2024 $ 6.46
-11.91%
$ 13.96 million $ 3,320
Sep 4, 2024 $ 6.84
-3.44%
$ 14.77 million $ 211,258
Sep 3, 2024 $ 7.08
-8.63%
$ 15.3 million $ 16,592
Sep 2, 2024 $ 7.75
-1.11%
$ 16.74 million $ 4,357
Sep 1, 2024 $ 7.84
+0.38%
$ 16.93 million $ 3,187
Aug 31, 2024 $ 7.81
-0.69%
$ 16.87 million $ 7,607
Aug 30, 2024 $ 7.86
-0.17%
$ 16.99 million $ 2,000
Aug 29, 2024 $ 7.88
-1.89%
$ 17.01 million $ 6,990
Aug 28, 2024 $ 8.03
-1.21%
$ 17.34 million $ 11,295
Aug 27, 2024 $ 8.13
-4.93%
$ 17.55 million $ 5,834
Aug 26, 2024 $ 8.55
-0.46%
$ 18.46 million $ 4,054
Aug 25, 2024 $ 8.59
+2.25%
$ 18.55 million $ 7,910
Aug 24, 2024 $ 8.4
+0.42%
$ 18.14 million $ 14,736
Aug 23, 2024 $ 8.47
+0.00%
$ -- $ 18,185
Aug 22, 2024 $ 8.47
-0.40%
$ 18.29 million $ 20,171
Aug 21, 2024 $ 8.5
-8.99%
$ 18.36 million $ 15,301
Aug 20, 2024 $ 9.34
+0.87%
$ 20.18 million $ 55,081
Aug 19, 2024 $ 9.26
+0.12%
$ 20 million $ 32,139
Aug 18, 2024 $ 9.25
+2.64%
$ 19.98 million $ 43,671
Aug 17, 2024 $ 9.01
-0.08%
$ 19.47 million $ 44,967
Aug 16, 2024 $ 9.02
-0.21%
$ 19.48 million $ 61,618
Aug 15, 2024 $ 9.04
+1.14%
$ 19.52 million $ 71,779
Aug 14, 2024 $ 8.94
-0.27%
$ 19.3 million $ 17,203
Aug 13, 2024 $ 8.96
+1.96%
$ 19.35 million $ 7,904
Aug 12, 2024 $ 8.79
+0.39%
$ 18.98 million $ 18,094
Aug 11, 2024 $ 8.75
-1.87%
$ 18.91 million $ 20,306
Aug 10, 2024 $ 8.92
+0.48%
$ 19.26 million $ 15,097
Aug 9, 2024 $ 8.88
-1.58%
$ 19.17 million $ 15,305
Aug 8, 2024 $ 9.02
-5.08%
$ 19.48 million $ 17,913
Aug 7, 2024 $ 9.5
-1.21%
$ 20.52 million $ 20,682
Aug 6, 2024 $ 9.62
+11.47%
$ 20.77 million $ 75,066
Aug 5, 2024 $ 8.62
-5.62%
$ 18.63 million $ 41,901
Aug 4, 2024 $ 9.19
+2.27%
$ 19.85 million $ 13,570
Aug 3, 2024 $ 8.99
-3.43%
$ 19.41 million $ 12,881
Aug 2, 2024 $ 9.3
+0.00%
$ 20.1 million $ 3,863
Aug 1, 2024 $ 9.4
+0.00%
$ 20.31 million $ 13,230
Jul 31, 2024 $ 9.4
-0.46%
$ 20.31 million $ 53,465
Jul 30, 2024 $ 9.45
-3.60%
$ 20.4 million $ 38,409
Jul 29, 2024 $ 9.8
+3.58%
$ 21.17 million $ 14,271
Jul 28, 2024 $ 9.46
-0.41%
$ 20.43 million $ 10,747
Jul 27, 2024 $ 9.5
-1.54%
$ 20.52 million $ 7,151
Jul 26, 2024 $ 9.65
-1.72%
$ 20.84 million $ 19,716
Jul 25, 2024 $ 9.82
+2.38%
$ 21.2 million $ 47,863
Jul 24, 2024 $ 9.59
-5.13%
$ 20.71 million $ 36,828
Jul 23, 2024 $ 10.11
+1.94%
$ 21.83 million $ 55,028
Jul 22, 2024 $ 9.92
-3.79%
$ 21.42 million $ 35,850
Jul 21, 2024 $ 10.31
+0.19%
$ 22.26 million $ 12,608
Jul 20, 2024 $ 10.29
+1.33%
$ 22.22 million $ 11,015