BCEO Historical USD Price
Daily close · Apr 26, 2019 → May 4, 2020Daily price history
Apr 4, 2020 → May 4, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-05-04 | $0.04248424 | $0.04263118 | $0.03960664 | $0.04186491 | $9,212.08 |
| 2020-05-02 | $0.04291847 | $0.0435415 | $0.04266791 | $0.04333636 | $9,012.36 |
| 2020-05-01 | $0.04174564 | $0.0438644 | $0.04174564 | $0.04293355 | $0.00 |
| 2020-04-30 | $0.04360721 | $0.04587253 | $0.04125332 | $0.04166364 | $0.00 |
| 2020-04-29 | $0.0397849 | $0.04405347 | $0.0397849 | $0.04361189 | $10,404.62 |
| 2020-04-28 | $0.03969384 | $0.03994399 | $0.03899968 | $0.03983705 | $6,742.98 |
| 2020-04-27 | $0.03998782 | $0.04021937 | $0.0387666 | $0.03967704 | $8,831.71 |
| 2020-04-26 | $0.0393052 | $0.04025454 | $0.03900343 | $0.03996855 | $9,207.07 |
| 2020-04-25 | $0.03795149 | $0.03979606 | $0.03768953 | $0.0393203 | $8,749.91 |
| 2020-04-24 | $0.03756084 | $0.03830283 | $0.03756084 | $0.03792233 | $6,701.67 |
| 2020-04-23 | $0.03700523 | $0.03854065 | $0.03621021 | $0.03743572 | $7,889.62 |
| 2020-04-22 | $0.03459819 | $0.03716708 | $0.0344734 | $0.03692792 | $8,762.53 |
| 2020-04-21 | $0.03450009 | $0.03523665 | $0.03413244 | $0.03459032 | $6,337.64 |
| 2020-04-20 | $0.03644063 | $0.0376685 | $0.03405465 | $0.03456411 | $5,711.79 |
| 2020-04-19 | $0.03795247 | $0.03809278 | $0.03590464 | $0.03648389 | $9,430.03 |
| 2020-04-18 | $0.03458345 | $0.03823449 | $0.03458345 | $0.0379505 | $8,594.65 |
| 2020-04-17 | $0.03489111 | $0.03526102 | $0.034198 | $0.03456664 | $8,590.74 |
| 2020-04-16 | $0.03092331 | $0.03523393 | $0.03028588 | $0.0348501 | $0.02 |
| 2020-04-15 | $0.03205797 | $0.03260441 | $0.03090838 | $0.03101081 | $6,483.34 |
| 2020-04-14 | $0.03165144 | $0.03266865 | $0.03152091 | $0.0319991 | $7,204.02 |
| 2020-04-13 | $0.0321607 | $0.0321607 | $0.03059213 | $0.03166947 | $0.00 |
| 2020-04-12 | $0.03308304 | $0.0333051 | $0.03178795 | $0.03224106 | $0.00 |
| 2020-04-11 | $0.03302642 | $0.0336316 | $0.03220831 | $0.03307462 | $9,724.67 |
| 2020-04-10 | $0.03544638 | $0.03551173 | $0.03203844 | $0.03296119 | $4,301.07 |
| 2020-04-09 | $0.03614947 | $0.03615924 | $0.03485934 | $0.0354886 | $7,326.05 |
| 2020-04-08 | $0.0344244 | $0.0363377 | $0.03430942 | $0.03611291 | $6,516.39 |
| 2020-04-07 | $0.03894635 | $0.03994424 | $0.03421024 | $0.03441395 | $9,157.52 |
| 2020-04-06 | $0.0325634 | $0.03886088 | $0.0325634 | $0.03886088 | $0.00 |
| 2020-04-05 | $0.03281984 | $0.03310332 | $0.03227388 | $0.03258569 | $4,294.99 |
| 2020-04-04 | $0.03214671 | $0.03294628 | $0.03172089 | $0.03281881 | $5,046.22 |