BCX Historical USD Price
Daily close · Dec 15, 2017 → Dec 19, 2018Daily price history
Nov 20, 2018 → Dec 19, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-12-19 | $0.00146015 | $0.00173364 | $0.00145784 | $0.00163435 | $57,312.72 |
| 2018-12-18 | $0.00144225 | $0.00153281 | $0.00135595 | $0.00147593 | $61,872.24 |
| 2018-12-17 | $0.00133452 | $0.00149246 | $0.00128001 | $0.00143594 | $32,588.26 |
| 2018-12-16 | $0.00137999 | $0.00149164 | $0.00127278 | $0.00139991 | $34,217.45 |
| 2018-12-15 | $0.00124429 | $0.00142555 | $0.00114682 | $0.00123678 | $31,477.28 |
| 2018-12-14 | $0.0013674 | $0.00137556 | $0.00118811 | $0.00126047 | $33,701.05 |
| 2018-12-13 | $0.00137145 | $0.00143043 | $0.00127585 | $0.00133393 | $26,917.78 |
| 2018-12-12 | $0.0013788 | $0.00141458 | $0.00127524 | $0.00137113 | $20,833.73 |
| 2018-12-11 | $0.0014409 | $0.00146891 | $0.00126431 | $0.0012963 | $27,207.67 |
| 2018-12-10 | $0.00139871 | $0.0014942 | $0.00127936 | $0.001441 | $26,532.92 |
| 2018-12-09 | $0.00143322 | $0.00158992 | $0.00129798 | $0.00139896 | $33,705.39 |
| 2018-12-08 | $0.00133868 | $0.0015401 | $0.00129267 | $0.00143381 | $36,413.67 |
| 2018-12-07 | $0.00157522 | $0.00157522 | $0.00121244 | $0.00139359 | $34,720.67 |
| 2018-12-06 | $0.00149967 | $0.00168662 | $0.00143236 | $0.00157607 | $39,290.36 |
| 2018-12-05 | $0.00159236 | $0.00163518 | $0.00146931 | $0.00149254 | $26,723.63 |
| 2018-12-04 | $0.00164341 | $0.00236974 | $0.0014613 | $0.00150525 | $27,490.28 |
| 2018-12-03 | $0.00178687 | $0.00181658 | $0.00151642 | $0.00164228 | $34,138.13 |
| 2018-12-02 | $0.00179129 | $0.0018263 | $0.00154551 | $0.00178661 | $31,094.99 |
| 2018-12-01 | $0.00164652 | $0.0021509 | $0.00156919 | $0.00170314 | $35,351.21 |
| 2018-11-30 | $0.00179529 | $0.00193804 | $0.00158044 | $0.00164616 | $36,197.26 |
| 2018-11-29 | $0.00171268 | $0.0018571 | $0.00149183 | $0.00181017 | $35,937.91 |
| 2018-11-28 | $0.00160676 | $0.00183829 | $0.00144853 | $0.00171325 | $45,018.58 |
| 2018-11-27 | $0.00161329 | $0.00172976 | $0.00135938 | $0.001606 | $39,859.75 |
| 2018-11-26 | $0.00162959 | $0.00193657 | $0.0013494 | $0.00146137 | $38,140.94 |
| 2018-11-25 | $0.00172665 | $0.00181765 | $0.00141419 | $0.00163064 | $38,232.44 |
| 2018-11-24 | $0.00183589 | $0.00193689 | $0.00162156 | $0.00172657 | $49,336.38 |
| 2018-11-23 | $0.00189373 | $0.00189737 | $0.00165411 | $0.00173507 | $34,642.64 |
| 2018-11-22 | $0.0018384 | $0.00197986 | $0.00169811 | $0.00190041 | $47,318.34 |
| 2018-11-21 | $0.00187471 | $0.00200856 | $0.00167074 | $0.00187721 | $91,945.32 |
| 2018-11-20 | $0.00224156 | $0.00225386 | $0.00166741 | $0.00187121 | $112,845.84 |