BitConnect Historical Data

BCC Page 17
Download
Date Close Price change Market cap Trading volume
Aug 27, 2023 $ 196.06
+4.41%
$ 3.95 billion $ 2,041
Aug 26, 2023 $ 187.78
-0.64%
$ 3.78 billion $ 1,511
Aug 25, 2023 $ 188.98
+1.17%
$ 3.81 billion $ 1,511
Aug 24, 2023 $ 186.79
-2.69%
$ 3.76 billion $ 2,015
Aug 23, 2023 $ 192.17
+6.64%
$ 3.87 billion $ 1,091
Aug 22, 2023 $ 180.2
-2.72%
$ 3.63 billion $ 4,296
Aug 21, 2023 $ 185.25
-1.07%
$ 3.73 billion $ 3,691
Aug 20, 2023 $ 187.25
-0.76%
$ 3.77 billion $ 24
Aug 19, 2023 $ 188.68
-0.27%
$ 3.8 billion $ 1,186
Aug 18, 2023 $ 189.2
+3.44%
$ 3.81 billion $ 6,756
Aug 17, 2023 $ 182.9
-10.92%
$ 3.69 billion $ 20,225
Aug 16, 2023 $ 205.36
-10.26%
$ 4.14 billion $ 414,112
Aug 15, 2023 $ 228.85
-0.88%
$ 4.61 billion $ 13,952
Aug 14, 2023 $ 230.87
+2.25%
$ 4.65 billion $ 1,847
Aug 13, 2023 $ 225.77
+0.37%
$ 4.55 billion $ 2,987
Aug 12, 2023 $ 224.95
-2.06%
$ 4.53 billion $ 2,668
Aug 11, 2023 $ 229.67
+2.18%
$ 4.63 billion $ 1,974
Aug 10, 2023 $ 224.79
-6.18%
$ 4.53 billion $ 2,884
Aug 9, 2023 $ 239.59
+1.05%
$ 4.83 billion $ 2,163
Aug 8, 2023 $ 237.09
-1.15%
$ 4.78 billion $ 6,447
Aug 7, 2023 $ 239.88
+6.40%
$ 4.83 billion $ 8,089
Aug 6, 2023 $ 225.45
+0.45%
$ 4.54 billion $ 2,439
Aug 5, 2023 $ 224.45
-2.82%
$ 4.52 billion $ 3,474
Aug 4, 2023 $ 230.95
+2.23%
$ 4.65 billion $ 10,044
Aug 3, 2023 $ 225.9
-0.85%
$ 4.55 billion $ 12,467
Aug 2, 2023 $ 227.84
-6.65%
$ 4.59 billion $ 127,224
Aug 1, 2023 $ 244.11
-3.05%
$ 4.92 billion $ 702,661
Jul 31, 2023 $ 251.79
-0.30%
$ 5.07 billion $ 546,159
Jul 30, 2023 $ 252.56
+3.81%
$ 5.09 billion $ 1.15 million
Jul 29, 2023 $ 243.29
+5.32%
$ 4.9 billion $ 200,991
Jul 28, 2023 $ 230.99
-5.87%
$ 4.65 billion $ 2,534
Jul 27, 2023 $ 245.4
+1.97%
$ 4.94 billion $ 8,413
Jul 26, 2023 $ 240.66
+3.88%
$ 4.85 billion $ 4,783
Jul 25, 2023 $ 231.65
-3.51%
$ 4.67 billion $ 31,795
Jul 24, 2023 $ 240.06
-4.60%
$ 4.84 billion $ 3,173
Jul 23, 2023 $ 251.68
+6.91%
$ 5.07 billion $ 2,320
Jul 22, 2023 $ 235.42
-4.82%
$ 4.74 billion $ 1,307
Jul 21, 2023 $ 247.34
+2.16%
$ 4.98 billion $ 4,032
Jul 20, 2023 $ 242.1
-0.54%
$ 4.88 billion $ 182,227
Jul 19, 2023 $ 243.41
+1.64%
$ 4.9 billion $ 108,058
Jul 18, 2023 $ 239.48
-0.98%
$ 4.83 billion $ 809,451
Jul 17, 2023 $ 241.86
-3.56%
$ 4.87 billion $ 11,227
Jul 16, 2023 $ 250.82
-0.16%
$ 5.05 billion $ 2,496
Jul 15, 2023 $ 251.22
-1.48%
$ 5.06 billion $ 4,893
Jul 14, 2023 $ 255.02
-4.76%
$ 5.14 billion $ 20,604
Jul 13, 2023 $ 267.76
-3.51%
$ 5.4 billion $ 4.99 million
Jul 12, 2023 $ 277.48
+0.35%
$ 5.59 billion $ 7,220
Jul 11, 2023 $ 276.51
-5.21%
$ 5.57 billion $ 4,333
Jul 10, 2023 $ 291.71
+8.35%
$ 5.88 billion $ 9,849
Jul 9, 2023 $ 269.2
-2.08%
$ 5.42 billion $ 35,867