BCOIN Historical USD Price
Daily close · Sep 21, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.01248631 | $0.01274092 | $0.0124231 | $0.01264067 | $997.12 |
| 2026-09-23 | $0.01277959 | $0.01296406 | $0.01241357 | $0.01249344 | $1,664.06 |
| 2026-09-22 | $0.01259122 | $0.01277351 | $0.0123611 | $0.0127717 | $3,516.65 |
| 2026-09-21 | $0.01247091 | $0.01269553 | $0.01237144 | $0.01259299 | $2,297.46 |
| 2026-09-20 | $0.01203413 | $0.01252748 | $0.01196317 | $0.0124665 | $752.36 |
| 2026-09-19 | $0.01200844 | $0.01215837 | $0.01199929 | $0.01206888 | $594.43 |
| 2026-09-18 | $0.01192901 | $0.01208078 | $0.01178979 | $0.01200794 | $6,105.65 |
| 2026-09-17 | $0.01217892 | $0.01226232 | $0.01207105 | $0.01224214 | $1,324.06 |
| 2026-09-16 | $0.0121704 | $0.01220264 | $0.01202249 | $0.01217979 | $2,295.02 |
| 2026-09-15 | $0.01251942 | $0.01253565 | $0.01215851 | $0.01217672 | $2,700.42 |
| 2026-09-14 | $0.01246739 | $0.01392792 | $0.01242094 | $0.01251938 | $2,010.81 |
| 2026-09-13 | $0.01384959 | $0.0139598 | $0.01239252 | $0.01242971 | $1,655.92 |
| 2026-09-12 | $0.01386323 | $0.014098 | $0.01374576 | $0.01385356 | $1,863.42 |
| 2026-09-11 | $0.01246663 | $0.01408242 | $0.0124222 | $0.01386527 | $1,057.56 |
| 2026-09-10 | $0.01402311 | $0.01414332 | $0.01247039 | $0.01247039 | $2,185.47 |
| 2026-09-09 | $0.01471255 | $0.01478313 | $0.01402441 | $0.01402441 | $3,249.12 |
| 2026-09-08 | $0.01453535 | $0.01500601 | $0.01439088 | $0.01471442 | $3,889.44 |
| 2026-09-07 | $0.01486521 | $0.01490709 | $0.01444928 | $0.01461513 | $1,383.20 |
| 2026-09-06 | $0.01521409 | $0.01525146 | $0.01458446 | $0.01486684 | $2,316.59 |
| 2026-09-05 | $0.01428826 | $0.0154489 | $0.01424599 | $0.01521854 | $3,289.10 |
| 2026-09-04 | $0.01447738 | $0.01455439 | $0.01412733 | $0.01430042 | $2,363.25 |
| 2026-09-03 | $0.01378412 | $0.01456642 | $0.01374326 | $0.01447177 | $1,726.16 |
| 2026-09-02 | $0.01244387 | $0.01389783 | $0.01242932 | $0.01376914 | $2,028.26 |
| 2026-09-01 | $0.01253725 | $0.01371319 | $0.01236596 | $0.01247991 | $767.51 |
| 2026-08-31 | $0.01246268 | $0.01374148 | $0.01238571 | $0.01253557 | $1,386.67 |
| 2026-08-30 | $0.01462874 | $0.01469362 | $0.01242809 | $0.01246214 | $7,328.51 |
| 2026-08-29 | $0.01481486 | $0.01485669 | $0.01438335 | $0.01470192 | $4,562.67 |
| 2026-08-28 | $0.01541367 | $0.01547155 | $0.01467614 | $0.01480693 | $2,576.95 |
| 2026-08-27 | $0.0153003 | $0.01549229 | $0.01513763 | $0.01541818 | $2,687.14 |
| 2026-08-26 | $0.01572511 | $0.01636883 | $0.01506945 | $0.0153393 | $13,438.71 |