BCI Historical USD Price
Daily close · May 3, 2018 → May 3, 2019Daily price history
Apr 3, 2019 → May 3, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-05-03 | $0.11310969 | $0.12870225 | $0.10909695 | $0.12073728 | $65,587.94 |
| 2019-05-02 | $0.11938306 | $0.12224817 | $0.11176078 | $0.11186847 | $60,275.30 |
| 2019-05-01 | $0.12204994 | $0.12327149 | $0.11656 | $0.11935038 | $70,140.36 |
| 2019-04-30 | $0.11875606 | $0.12638491 | $0.11806634 | $0.12201989 | $62,644.42 |
| 2019-04-29 | $0.12534801 | $0.12584 | $0.1187419 | $0.1187419 | $67,541.82 |
| 2019-04-28 | $0.12923781 | $0.12988829 | $0.12080974 | $0.12541295 | $58,077.15 |
| 2019-04-27 | $0.12710549 | $0.1293005 | $0.12380084 | $0.12922727 | $54,447.18 |
| 2019-04-26 | $0.12510648 | $0.1298238 | $0.12157171 | $0.12714478 | $61,956.87 |
| 2019-04-25 | $0.11690989 | $0.13404754 | $0.11273207 | $0.12465337 | $56,770.07 |
| 2019-04-24 | $0.13695133 | $0.14147274 | $0.1129324 | $0.11666143 | $67,784.07 |
| 2019-04-23 | $0.13524242 | $0.15066613 | $0.13468386 | $0.13698674 | $68,283.49 |
| 2019-04-22 | $0.13335302 | $0.1377494 | $0.12784273 | $0.13522619 | $69,116.43 |
| 2019-04-21 | $0.12772502 | $0.14099164 | $0.12670845 | $0.13335246 | $69,785.71 |
| 2019-04-20 | $0.12486096 | $0.12945598 | $0.12465005 | $0.1277185 | $58,440.04 |
| 2019-04-19 | $0.13780207 | $0.13850238 | $0.12321445 | $0.12480823 | $61,968.06 |
| 2019-04-18 | $0.13806726 | $0.1400676 | $0.134 | $0.13760203 | $65,876.15 |
| 2019-04-17 | $0.13586961 | $0.14067185 | $0.13025254 | $0.13803501 | $62,663.40 |
| 2019-04-16 | $0.1356147 | $0.14095611 | $0.12865904 | $0.13773939 | $71,819.38 |
| 2019-04-15 | $0.13870493 | $0.14566065 | $0.12650696 | $0.13645662 | $69,136.49 |
| 2019-04-14 | $0.13317919 | $0.14118968 | $0.12852603 | $0.13877656 | $65,289.55 |
| 2019-04-13 | $0.12786801 | $0.15187045 | $0.12133305 | $0.13309737 | $42,876.26 |
| 2019-04-12 | $0.12893052 | $0.1339324 | $0.11878204 | $0.12790456 | $50,177.30 |
| 2019-04-11 | $0.12726906 | $0.13901844 | $0.11521825 | $0.1289426 | $53,365.61 |
| 2019-04-10 | $0.13081575 | $0.13893014 | $0.12463031 | $0.12711021 | $29,654.46 |
| 2019-04-08 | $0.11828027 | $0.18681873 | $0.11749554 | $0.15066259 | $43,286.59 |
| 2019-04-07 | $0.11094554 | $0.12079812 | $0.10885706 | $0.11836106 | $44,419.89 |
| 2019-04-06 | $0.10799825 | $0.11597178 | $0.10605 | $0.11209088 | $36,985.51 |
| 2019-04-05 | $0.11104914 | $0.1244 | $0.10574445 | $0.10802085 | $18,387.82 |
| 2019-04-04 | $0.11962069 | $0.12919325 | $0.11034 | $0.11095059 | $30,465.58 |
| 2019-04-03 | $0.12641974 | $0.13977885 | $0.11659209 | $0.11967011 | $24,398.16 |