CurrencyBeacon logo}}

Crypto Rate Dashboard

BlackCardCoin Price Chart

BCCOIN/USD
$0.046832
1.13%

BCCOIN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-04-10 $0.0470505 $0.04713 $0.03638033 $0.03938162 $115,548.66
2025-04-09 $0.03080139 $0.06138944 $0.03080139 $0.0470355 $242,731.43
2025-04-08 $0.03573 $0.03861372 $0.03018626 $0.03080126 $87,458.78
2025-04-07 $0.04096259 $0.04156627 $0.03274551 $0.03572589 $105,149.42
2025-04-06 $0.04163402 $0.04449 $0.04022103 $0.04096259 $74,744.05
2025-04-05 $0.04139789 $0.04306787 $0.04127627 $0.04160068 $70,377.60
2025-04-04 $0.04004179 $0.04724886 $0.04004179 $0.04138689 $85,677.53
2025-04-03 $0.04203324 $0.04244365 $0.04003414 $0.04003414 $74,138.50
2025-04-02 $0.04446277 $0.0543007 $0.04162176 $0.04219528 $100,305.05
2025-04-01 $0.04755869 $0.04829324 $0.04364838 $0.04443494 $70,210.67
2025-03-31 $0.0494836 $0.04990509 $0.04449959 $0.04755343 $83,007.00
2025-03-30 $0.04647014 $0.04992588 $0.04443045 $0.04921813 $80,417.06
2025-03-29 $0.04486828 $0.04683882 $0.04159653 $0.04658461 $80,149.52
2025-03-28 $0.04848049 $0.04866873 $0.04100756 $0.04486576 $83,608.93
2025-03-27 $0.05023324 $0.05168793 $0.048185 $0.04848124 $72,762.66
2025-03-26 $0.05471528 $0.05555209 $0.05018644 $0.05032309 $81,201.20
2025-03-25 $0.05787152 $0.05796564 $0.05472017 $0.05478379 $67,094.29
2025-03-24 $0.05423893 $0.05807238 $0.05389021 $0.05786102 $75,416.68
2025-03-23 $0.05330558 $0.05597115 $0.0512245 $0.05438858 $76,990.27
2025-03-22 $0.05471573 $0.05746721 $0.05294656 $0.05330436 $64,924.08
2025-03-21 $0.05439639 $0.05862633 $0.05398838 $0.05471158 $0.00
2025-03-20 $0.0576763 $0.06020175 $0.05419956 $0.05515459 $76,905.09
2025-03-19 $0.05817202 $0.05951806 $0.05376391 $0.05783254 $95,862.55
2025-03-18 $0.05903728 $0.06770707 $0.05647346 $0.05816288 $102,682.46
2025-03-17 $0.05580647 $0.06082999 $0.05410736 $0.0590534 $90,592.05
2025-03-16 $0.06325784 $0.06601622 $0.05475795 $0.05584957 $86,361.26
2025-03-15 $0.04808525 $0.07852582 $0.04800095 $0.0632592 $191,853.43
2025-03-14 $0.04333279 $0.05020563 $0.04282947 $0.04811143 $97,873.65
2025-03-13 $0.04724569 $0.04726517 $0.0420621 $0.04332029 $69,805.72
2025-03-12 $0.04305129 $0.04728395 $0.04193132 $0.04721271 $85,520.43