bitsCrunch Historical Data

BCUT Page 17
Download
Date Close Price change Market cap Trading volume
Apr 17, 2024 $ 0.175
-4.41%
$ 175.43 million $ 192,733
Apr 16, 2024 $ 0.184
-0.55%
$ 183.53 million $ 758,000
Apr 15, 2024 $ 0.185
+0.24%
$ 184.58 million $ 332,787
Apr 14, 2024 $ 0.184
+0.59%
$ 184.15 million $ 963,578
Apr 13, 2024 $ 0.183
-11.70%
$ 183.06 million $ 385,136
Apr 12, 2024 $ 0.207
-9.02%
$ 207.33 million $ 1.01 million
Apr 11, 2024 $ 0.228
-2.69%
$ 227.88 million $ 139,832
Apr 10, 2024 $ 0.234
-2.57%
$ 234.18 million $ 264,184
Apr 9, 2024 $ 0.24
-4.97%
$ 240.35 million $ 387,530
Apr 8, 2024 $ 0.253
+2.43%
$ 252.93 million $ 300,147
Apr 7, 2024 $ 0.247
+1.34%
$ 246.92 million $ 154,899
Apr 6, 2024 $ 0.244
+4.74%
$ 243.65 million $ 788,123
Apr 5, 2024 $ 0.233
-0.35%
$ 232.64 million $ 235,537
Apr 4, 2024 $ 0.233
-0.63%
$ 233.45 million $ 388,137
Apr 3, 2024 $ 0.235
-0.47%
$ 234.95 million $ 377,857
Apr 2, 2024 $ 0.236
-8.26%
$ 236.05 million $ 738,268
Apr 1, 2024 $ 0.257
-7.82%
$ 257.31 million $ 1.03 million
Mar 31, 2024 $ 0.279
-2.03%
$ 279.05 million $ 599,718
Mar 30, 2024 $ 0.285
-4.14%
$ 284.83 million $ 601,393
Mar 29, 2024 $ 0.297
+1.23%
$ 297.12 million $ 749,492
Mar 28, 2024 $ 0.293
-0.99%
$ 293.39 million $ 1.17 million
Mar 27, 2024 $ 0.296
+1.36%
$ 296.32 million $ 856,972
Mar 26, 2024 $ 0.292
-1.86%
$ 292.35 million $ 922,398
Mar 25, 2024 $ 0.298
-0.07%
$ 297.9 million $ 856,382
Mar 24, 2024 $ 0.298
+0.63%
$ 298.12 million $ 581,134
Mar 23, 2024 $ 0.296
+2.89%
$ 296.25 million $ 686,060
Mar 22, 2024 $ 0.288
-8.00%
$ 287.93 million $ 2.23 million
Mar 21, 2024 $ 0.313
-6.07%
$ 312.98 million $ 2.29 million
Mar 20, 2024 $ 0.333
-2.97%
$ 333.18 million $ 4.74 million
Mar 19, 2024 $ 0.343
-5.77%
$ 343.38 million $ 3.36 million
Mar 18, 2024 $ 0.364
-8.85%
$ 364.38 million $ 3.07 million
Mar 17, 2024 $ 0.4
+12.96%
$ 399.69 million $ 2.42 million
Mar 16, 2024 $ 0.354
-14.52%
$ 353.83 million $ 1.99 million
Mar 15, 2024 $ 0.414
-9.27%
$ 413.94 million $ 3.5 million
Mar 14, 2024 $ 0.456
+2.30%
$ 455.86 million $ 9.12 million
Mar 13, 2024 $ 0.446
+31.22%
$ 446.21 million $ 13.76 million
Mar 12, 2024 $ 0.34
+15.86%
$ 340.07 million $ 2.4 million
Mar 11, 2024 $ 0.294
-2.80%
$ 293.52 million $ 992,455
Mar 10, 2024 $ 0.302
-0.63%
$ 302.07 million $ 908,457
Mar 9, 2024 $ 0.304
+5.43%
$ 303.99 million $ 1.54 million
Mar 8, 2024 $ 0.288
-3.57%
$ 288.33 million $ 1.27 million
Mar 7, 2024 $ 0.299
+4.19%
$ 298.99 million $ 1.9 million
Mar 6, 2024 $ 0.287
-3.23%
$ 286.87 million $ 893,176
Mar 5, 2024 $ 0.296
-8.09%
$ 296.45 million $ 2.71 million
Mar 4, 2024 $ 0.323
-5.49%
$ 322.53 million $ 1.23 million
Mar 3, 2024 $ 0.341
-0.91%
$ 341.25 million $ 3.69 million
Mar 2, 2024 $ 0.344
-6.56%
$ 344.19 million $ 1.51 million
Mar 1, 2024 $ 0.368
+13.59%
$ 368.36 million $ 1.81 million
Feb 29, 2024 $ 0.324
+2.59%
$ 324.29 million $ 1.91 million
Feb 28, 2024 $ 0.316
+3.36%
$ 315.92 million $ 2.12 million