CurrencyBeacon logo}}

Crypto Rate Dashboard

Blockchain Certified Data Token Price Chart

BCDT/USD
$0.010888
-9.26%

BCDT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-12-04 $0.02209307 $0.02256309 $0.02158659 $0.02181105 $1,446.86
2019-12-03 $0.0223134 $0.02244652 $0.02197189 $0.02211251 $0.00
2019-12-02 $0.02263148 $0.02267284 $0.02205118 $0.0223141 $0.00
2019-12-01 $0.01970772 $0.02279063 $0.01907693 $0.0226505 $30.21
2019-11-30 $0.02239961 $0.02319395 $0.01954817 $0.01974301 $116.14
2019-11-29 $0.02188265 $0.02267175 $0.02185841 $0.02238922 $0.00
2019-11-28 $0.02288126 $0.02317682 $0.01848337 $0.02189137 $2,483.72
2019-11-27 $0.02211558 $0.02324598 $0.02118191 $0.02287761 $0.00
2019-11-26 $0.02041695 $0.02225255 $0.01997611 $0.02210278 $519.44
2019-11-25 $0.01754407 $0.02088163 $0.01647758 $0.02047468 $195.58
2019-11-24 $0.02004472 $0.02121668 $0.01749707 $0.01749707 $1,772.46
2019-11-23 $0.01944454 $0.02138787 $0.01901696 $0.02004464 $780.26
2019-11-22 $0.02091765 $0.02112907 $0.01815297 $0.01945973 $682.21
2019-11-21 $0.02271765 $0.02283202 $0.02057753 $0.02091882 $0.00
2019-11-20 $0.02286592 $0.02305297 $0.01948214 $0.02271576 $85.78
2019-11-19 $0.02334763 $0.02337556 $0.02251588 $0.02284735 $43.94
2019-11-18 $0.02405574 $0.02409548 $0.02307184 $0.02336932 $0.00
2019-11-17 $0.0238641 $0.02434997 $0.02367057 $0.02405507 $0.00
2019-11-16 $0.02358099 $0.0239821 $0.02351492 $0.02386978 $71.47
2019-11-15 $0.02589219 $0.02598958 $0.02344361 $0.02359674 $49.89
2019-11-14 $0.02627936 $0.02632593 $0.02569998 $0.02588797 $0.00
2019-11-13 $0.0240446 $0.02634045 $0.01860067 $0.02626812 $6,598.48
2019-11-12 $0.02404027 $0.02426859 $0.02090165 $0.02401317 $309.44
2019-11-11 $0.0241536 $0.02464803 $0.02092292 $0.02403506 $560.71
2019-11-10 $0.02363863 $0.02434579 $0.02346941 $0.02415557 $0.00
2019-11-09 $0.02349377 $0.02372756 $0.02337596 $0.02364036 $0.00
2019-11-08 $0.02385657 $0.02404453 $0.02326936 $0.02348563 $0.00
2019-11-07 $0.02484456 $0.02494583 $0.01953705 $0.02386154 $2,299.87
2019-11-06 $0.02451785 $0.02516085 $0.01997421 $0.02486393 $803.08
2019-11-05 $0.02376653 $0.02481588 $0.0210977 $0.02454822 $1,015.45