BitConnect Historical Data

BCC Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 535.56
-1.64%
$ 10.74 billion $ 206,233
Nov 26, 2025 $ 546.15
+3.41%
$ 11 billion $ 411,511
Nov 25, 2025 $ 527.02
-4.01%
$ 10.64 billion $ 418,862
Nov 24, 2025 $ 552.53
+2.49%
$ 11.06 billion $ 367,894
Nov 23, 2025 $ 544.77
-2.08%
$ 10.86 billion $ 328,200
Nov 22, 2025 $ 563.25
+6.08%
$ 11.25 billion $ 1.1 million
Nov 21, 2025 $ 529.01
+10.27%
$ 10.74 billion $ 892,424
Nov 20, 2025 $ 486.62
+0.17%
$ 9.72 billion $ 396,808
Nov 19, 2025 $ 485.8
-6.90%
$ 9.79 billion $ 442,281
Nov 18, 2025 $ 533.13
+8.45%
$ 10.51 billion $ 442,953
Nov 17, 2025 $ 490.06
+1.06%
$ 9.87 billion $ 214,810
Nov 16, 2025 $ 483.2
-4.26%
$ 9.81 billion $ 184,555
Nov 15, 2025 $ 501.82
+4.46%
$ 10.14 billion $ 234,131
Nov 14, 2025 $ 483.84
-4.91%
$ 9.74 billion $ 251,456
Nov 13, 2025 $ 506.06
-0.36%
$ 10.25 billion $ 372,742
Nov 12, 2025 $ 510.1
+0.76%
$ 10.23 billion $ 259,600
Nov 11, 2025 $ 506.27
-2.20%
$ 10.2 billion $ 230,885
Nov 10, 2025 $ 518.38
+3.09%
$ 10.44 billion $ 196,919
Nov 9, 2025 $ 502.76
+1.26%
$ 10.13 billion $ 133,954
Nov 8, 2025 $ 496.51
-2.91%
$ 10 billion $ 142,281
Nov 7, 2025 $ 511.03
+7.95%
$ 10.3 billion $ 381,956
Nov 6, 2025 $ 473.13
-3.76%
$ 9.53 billion $ 123,969
Nov 5, 2025 $ 492.61
+2.12%
$ 9.93 billion $ 185,556
Nov 4, 2025 $ 482.23
-4.69%
$ 9.72 billion $ 307,868
Nov 3, 2025 $ 505.37
-5.86%
$ 10.18 billion $ 305,475
Nov 2, 2025 $ 538.07
-2.97%
$ 10.81 billion $ 366,634
Nov 1, 2025 $ 554.54
+2.88%
$ 11.17 billion $ 125,041
Oct 31, 2025 $ 544.91
+0.48%
$ 10.83 billion $ 394,477
Oct 30, 2025 $ 541.73
-2.93%
$ 10.93 billion $ 542,276
Oct 29, 2025 $ 558.07
-0.38%
$ 11.24 billion $ 502,293
Oct 28, 2025 $ 560.18
+0.50%
$ 11.29 billion $ 296,424
Oct 27, 2025 $ 557.4
-0.20%
$ 11.23 billion $ 385,967
Oct 26, 2025 $ 558.5
+9.78%
$ 11.25 billion $ 570,380
Oct 25, 2025 $ 508.75
+0.98%
$ 10.25 billion $ 330,705
Oct 24, 2025 $ 503.79
+4.66%
$ 10.15 billion $ 181,114
Oct 23, 2025 $ 480.84
+1.36%
$ 9.7 billion $ 166,533
Oct 22, 2025 $ 467.99
-3.04%
$ 9.56 billion $ 143,122
Oct 21, 2025 $ 485.35
+0.92%
$ 9.73 billion $ 786,992
Oct 20, 2025 $ 483.25
+1.71%
$ 9.69 billion $ 86,894
Oct 19, 2025 $ 476.3
+1.44%
$ 9.57 billion $ 507,953
Oct 18, 2025 $ 469.42
-0.62%
$ 9.46 billion $ 109,834
Oct 17, 2025 $ 473.72
-6.37%
$ 9.52 billion $ 936,366
Oct 16, 2025 $ 505.95
-3.29%
$ 10.19 billion $ 341,197
Oct 15, 2025 $ 523.14
-3.15%
$ 10.54 billion $ 156,028
Oct 14, 2025 $ 540.18
-1.20%
$ 10.88 billion $ 173,015
Oct 13, 2025 $ 546.72
+0.70%
$ 11.02 billion $ 236,499
Oct 12, 2025 $ 542.9
+7.15%
$ 10.94 billion $ 276,813
Oct 11, 2025 $ 508.19
-2.52%
$ 10.24 billion $ 1.13 million
Oct 10, 2025 $ 530.48
-8.82%
$ 10.69 billion $ 1.35 million
Oct 9, 2025 $ 581.39
-0.33%
$ 11.71 billion $ 195,568