BCVT Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $0.00194001 | $0.001998 | $0.00191528 | $0.001998 | $0.00 |
| 2022-03-22 | $0.00195168 | $0.00197347 | $0.00193974 | $0.00194023 | $0.00 |
| 2022-03-21 | $0.00193236 | $0.00196413 | $0.00192461 | $0.00195168 | $0.00 |
| 2022-03-18 | $0.000801 | $0.00191998 | $0.000801 | $0.00186686 | $17.13 |
| 2022-03-17 | $0.0017128 | $0.00176748 | $0.000777 | $0.000801 | $57.67 |
| 2022-03-16 | $0.00166343 | $0.00171557 | $0.00166001 | $0.00171233 | $0.02 |
| 2022-03-15 | $0.00202 | $0.00202 | $0.00164482 | $0.00166331 | $17.59 |
| 2022-03-14 | $0.00147425 | $0.00202 | $0.00146852 | $0.00202 | $0.00 |
| 2022-03-13 | $0.00221997 | $0.00222129 | $0.00146509 | $0.00147584 | $90.63 |
| 2022-03-12 | $0.00220976 | $0.00223189 | $0.0022097 | $0.00221997 | $0.00 |
| 2022-03-11 | $0.00223106 | $0.003286 | $0.00219606 | $0.00220942 | $0.13 |
| 2022-03-10 | $0.00253803 | $0.0026 | $0.00221117 | $0.00223118 | $10.20 |
| 2022-03-09 | $0.00246606 | $0.00255085 | $0.00246425 | $0.00253803 | $0.00 |
| 2022-03-08 | $0.00242783 | $0.00248636 | $0.00242771 | $0.0024654 | $0.05 |
| 2022-03-07 | $0.003385 | $0.003385 | $0.00241027 | $0.00242892 | $1.52 |
| 2022-03-06 | $0.003301 | $0.003385 | $0.003301 | $0.003385 | $0.00 |
| 2022-03-05 | $0.003301 | $0.003301 | $0.003301 | $0.003301 | $1,201.96 |
| 2022-03-04 | $0.003301 | $0.003301 | $0.003301 | $0.003301 | $1,201.96 |
| 2022-03-03 | $0.003301 | $0.003301 | $0.003301 | $0.003301 | $1,201.96 |
| 2022-03-02 | $0.00330098 | $0.003301 | $0.00330098 | $0.003301 | $1,225.34 |
| 2022-03-01 | $0.00330092 | $0.00330098 | $0.00330092 | $0.00330098 | $1,201.95 |
| 2022-02-28 | $0.003301 | $0.0036 | $0.00330092 | $0.00330092 | $1,321.25 |
| 2022-02-27 | $0.003301 | $0.0039 | $0.003301 | $0.003301 | $1,285.84 |
| 2022-02-26 | $0.0039005 | $0.003909 | $0.003151 | $0.003301 | $1,133.15 |
| 2022-02-25 | $0.003778 | $0.006 | $0.003778 | $0.0040505 | $1,684.14 |
| 2022-02-24 | $0.005104 | $0.005104 | $0.003511 | $0.003778 | $1,683.15 |
| 2022-02-23 | $0.0038 | $0.006 | $0.00311 | $0.005104 | $12,724.96 |
| 2022-02-22 | $0.0088 | $0.00991 | $0.00338 | $0.0038 | $9,962.10 |
| 2022-02-21 | $0.0114 | $0.027999 | $0.007467 | $0.0088 | $42,412.80 |
| 2022-02-20 | $0.002898 | $0.020998 | $0.002898 | $0.0114 | $58,100.36 |