BCCOIN Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.02013468 | $0.02017403 | $0.01950375 | $0.019796 | $60,435.53 |
| 2026-09-24 | $0.019995 | $0.02055861 | $0.019985 | $0.02013468 | $58,294.78 |
| 2026-09-23 | $0.02040135 | $0.02059823 | $0.019985 | $0.02 | $58,040.05 |
| 2026-09-22 | $0.02053859 | $0.02083425 | $0.02040135 | $0.02042102 | $74,844.70 |
| 2026-09-21 | $0.02073 | $0.02088084 | $0.02048037 | $0.02053859 | $57,843.74 |
| 2026-09-20 | $0.02168 | $0.02201476 | $0.01964 | $0.02077 | $81,918.90 |
| 2026-09-19 | $0.02175 | $0.02218 | $0.02132 | $0.02176 | $57,328.62 |
| 2026-09-18 | $0.0212 | $0.02294 | $0.0205 | $0.0218 | $65,067.24 |
| 2026-09-17 | $0.02037 | $0.02258 | $0.02028 | $0.02123 | $62,252.14 |
| 2026-09-16 | $0.02075583 | $0.02094 | $0.01904 | $0.02041 | $59,674.04 |
| 2026-09-15 | $0.02027997 | $0.02128118 | $0.01906687 | $0.02038204 | $61,121.13 |
| 2026-09-14 | $0.02112739 | $0.02189366 | $0.0202193 | $0.0202713 | $57,053.30 |
| 2026-09-13 | $0.02134341 | $0.02317047 | $0.02010803 | $0.02118405 | $62,249.05 |
| 2026-09-12 | $0.02168 | $0.02289477 | $0.02011 | $0.02142283 | $60,127.66 |
| 2026-09-11 | $0.02215 | $0.02263625 | $0.01965 | $0.02154 | $58,029.00 |
| 2026-09-10 | $0.02241263 | $0.0229198 | $0.02205 | $0.02256 | $60,058.08 |
| 2026-09-09 | $0.02400553 | $0.02524099 | $0.02224 | $0.02285471 | $77,995.52 |
| 2026-09-08 | $0.02579195 | $0.026226 | $0.023712 | $0.02411553 | $61,950.24 |
| 2026-09-07 | $0.02625472 | $0.0265085 | $0.02505056 | $0.0256633 | $62,684.58 |
| 2026-09-06 | $0.02744248 | $0.02813 | $0.026 | $0.02641225 | $61,309.50 |
| 2026-09-05 | $0.02727917 | $0.02819767 | $0.027132 | $0.02755157 | $59,967.42 |
| 2026-09-04 | $0.02806863 | $0.02884982 | $0.02646909 | $0.0272219 | $63,940.96 |
| 2026-09-03 | $0.02721115 | $0.02884013 | $0.02661063 | $0.02790499 | $63,499.14 |
| 2026-09-02 | $0.02711242 | $0.02821 | $0.02507 | $0.02728 | $92,219.20 |
| 2026-09-01 | $0.02831189 | $0.02847415 | $0.02696142 | $0.02715453 | $67,083.42 |
| 2026-08-31 | $0.02877 | $0.0297 | $0.02813578 | $0.02816967 | $63,817.53 |
| 2026-08-30 | $0.02817 | $0.02935467 | $0.02802599 | $0.0288 | $65,291.57 |
| 2026-08-29 | $0.02985884 | $0.02998 | $0.02802 | $0.02811 | $61,217.96 |
| 2026-08-28 | $0.02912691 | $0.02994927 | $0.02774 | $0.02977872 | $69,788.68 |
| 2026-08-27 | $0.02949125 | $0.03079012 | $0.02895059 | $0.02913418 | $65,450.93 |