BitConnect Historical Data

BCC Page 15
Download
Date Close Price change Market cap Trading volume
Dec 5, 2023 $ 247.01
-2.23%
$ 4.98 billion $ 5,257
Dec 4, 2023 $ 252.64
+10.46%
$ 5.09 billion $ 44,595
Dec 3, 2023 $ 228.71
-1.18%
$ 4.61 billion $ 492
Dec 2, 2023 $ 231.45
+2.53%
$ 4.66 billion $ 500
Dec 1, 2023 $ 225.74
+0.41%
$ 4.55 billion $ 789
Nov 30, 2023 $ 224.82
-0.54%
$ 4.53 billion $ 87
Nov 29, 2023 $ 226.05
-0.60%
$ 4.55 billion $ 298
Nov 28, 2023 $ 227.35
+0.21%
$ 4.58 billion $ 281
Nov 27, 2023 $ 226.8
+1.02%
$ 4.57 billion $ 544
Nov 26, 2023 $ 224.51
-2.07%
$ 4.52 billion $ 174
Nov 25, 2023 $ 229.26
-0.02%
$ 4.62 billion $ 180
Nov 24, 2023 $ 229.3
+2.88%
$ 4.62 billion $ 3,406
Nov 23, 2023 $ 222.99
-0.15%
$ 4.49 billion $ 5,274
Nov 22, 2023 $ 223.33
+2.77%
$ 4.5 billion $ 1,312
Nov 21, 2023 $ 217.32
-4.54%
$ 4.38 billion $ 4,394
Nov 20, 2023 $ 227.66
+1.04%
$ 4.59 billion $ 3,326
Nov 19, 2023 $ 225.33
-2.61%
$ 4.54 billion $ 3,856
Nov 18, 2023 $ 231.36
+2.46%
$ 4.66 billion $ 701
Nov 17, 2023 $ 225.82
-5.38%
$ 4.55 billion $ 1,306
Nov 16, 2023 $ 238.66
+1.75%
$ 4.81 billion $ 2,188
Nov 15, 2023 $ 238.52
+5.45%
$ 4.81 billion $ 1,119
Nov 14, 2023 $ 226.23
-3.98%
$ 4.56 billion $ 18,167
Nov 13, 2023 $ 235.61
-2.31%
$ 4.75 billion $ 1,551
Nov 12, 2023 $ 240.62
-0.28%
$ 4.85 billion $ 1,553
Nov 11, 2023 $ 241.31
+1.89%
$ 4.86 billion $ 8,954
Nov 10, 2023 $ 236.83
-0.65%
$ 4.77 billion $ 7,050
Nov 9, 2023 $ 238.39
-3.68%
$ 4.8 billion $ 37,415
Nov 8, 2023 $ 247.49
+0.32%
$ 4.99 billion $ 5,669
Nov 7, 2023 $ 246.7
+3.13%
$ 4.97 billion $ 13,048
Nov 6, 2023 $ 239.21
+0.54%
$ 4.82 billion $ 779
Nov 5, 2023 $ 237.94
+1.31%
$ 4.79 billion $ 9,408
Nov 4, 2023 $ 234.85
-2.15%
$ 4.73 billion $ 436
Nov 3, 2023 $ 240.02
+0.75%
$ 4.84 billion $ 907
Nov 2, 2023 $ 238.22
-4.57%
$ 4.8 billion $ 21,035
Nov 1, 2023 $ 249.64
+4.63%
$ 5.03 billion $ 10,679
Oct 31, 2023 $ 238.59
-2.00%
$ 4.81 billion $ 7,986
Oct 30, 2023 $ 243.45
-3.42%
$ 4.91 billion $ 1,188
Oct 29, 2023 $ 251.9
+6.32%
$ 5.08 billion $ 9,165
Oct 28, 2023 $ 236.93
+0.27%
$ 4.77 billion $ 142
Oct 27, 2023 $ 236.28
-0.48%
$ 4.76 billion $ 10,247
Oct 26, 2023 $ 237.41
-5.10%
$ 4.78 billion $ 5,670
Oct 25, 2023 $ 250.16
-0.09%
$ 5.04 billion $ 3,763
Oct 24, 2023 $ 249.12
-1.78%
$ 5.02 billion $ 8,771
Oct 23, 2023 $ 253.63
+6.52%
$ 5.11 billion $ 19,144
Oct 22, 2023 $ 238.11
-1.32%
$ 4.8 billion $ 9,881
Oct 21, 2023 $ 241.32
-0.70%
$ 4.86 billion $ 686
Oct 20, 2023 $ 243.01
+7.39%
$ 4.9 billion $ 5,408
Oct 19, 2023 $ 226.29
+0.40%
$ 4.56 billion $ 3,188
Oct 18, 2023 $ 225.36
-1.37%
$ 4.54 billion $ 3,278
Oct 17, 2023 $ 228.51
-2.91%
$ 4.6 billion $ 1,573