BCCOIN Historical USD Price
Daily close · Apr 11, 2024 → Apr 10, 2025Daily price history
Mar 12, 2025 → Apr 10, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-10 | $0.0470505 | $0.04713 | $0.03638033 | $0.03938162 | $115,548.66 |
| 2025-04-09 | $0.03080139 | $0.06138944 | $0.03080139 | $0.0470355 | $242,731.43 |
| 2025-04-08 | $0.03573 | $0.03861372 | $0.03018626 | $0.03080126 | $87,458.78 |
| 2025-04-07 | $0.04096259 | $0.04156627 | $0.03274551 | $0.03572589 | $105,149.42 |
| 2025-04-06 | $0.04163402 | $0.04449 | $0.04022103 | $0.04096259 | $74,744.05 |
| 2025-04-05 | $0.04139789 | $0.04306787 | $0.04127627 | $0.04160068 | $70,377.60 |
| 2025-04-04 | $0.04004179 | $0.04724886 | $0.04004179 | $0.04138689 | $85,677.53 |
| 2025-04-03 | $0.04203324 | $0.04244365 | $0.04003414 | $0.04003414 | $74,138.50 |
| 2025-04-02 | $0.04446277 | $0.0543007 | $0.04162176 | $0.04219528 | $100,305.05 |
| 2025-04-01 | $0.04755869 | $0.04829324 | $0.04364838 | $0.04443494 | $70,210.67 |
| 2025-03-31 | $0.0494836 | $0.04990509 | $0.04449959 | $0.04755343 | $83,007.00 |
| 2025-03-30 | $0.04647014 | $0.04992588 | $0.04443045 | $0.04921813 | $80,417.06 |
| 2025-03-29 | $0.04486828 | $0.04683882 | $0.04159653 | $0.04658461 | $80,149.52 |
| 2025-03-28 | $0.04848049 | $0.04866873 | $0.04100756 | $0.04486576 | $83,608.93 |
| 2025-03-27 | $0.05023324 | $0.05168793 | $0.048185 | $0.04848124 | $72,762.66 |
| 2025-03-26 | $0.05471528 | $0.05555209 | $0.05018644 | $0.05032309 | $81,201.20 |
| 2025-03-25 | $0.05787152 | $0.05796564 | $0.05472017 | $0.05478379 | $67,094.29 |
| 2025-03-24 | $0.05423893 | $0.05807238 | $0.05389021 | $0.05786102 | $75,416.68 |
| 2025-03-23 | $0.05330558 | $0.05597115 | $0.0512245 | $0.05438858 | $76,990.27 |
| 2025-03-22 | $0.05471573 | $0.05746721 | $0.05294656 | $0.05330436 | $64,924.08 |
| 2025-03-21 | $0.05439639 | $0.05862633 | $0.05398838 | $0.05471158 | $0.00 |
| 2025-03-20 | $0.0576763 | $0.06020175 | $0.05419956 | $0.05515459 | $76,905.09 |
| 2025-03-19 | $0.05817202 | $0.05951806 | $0.05376391 | $0.05783254 | $95,862.55 |
| 2025-03-18 | $0.05903728 | $0.06770707 | $0.05647346 | $0.05816288 | $102,682.46 |
| 2025-03-17 | $0.05580647 | $0.06082999 | $0.05410736 | $0.0590534 | $90,592.05 |
| 2025-03-16 | $0.06325784 | $0.06601622 | $0.05475795 | $0.05584957 | $86,361.26 |
| 2025-03-15 | $0.04808525 | $0.07852582 | $0.04800095 | $0.0632592 | $191,853.43 |
| 2025-03-14 | $0.04333279 | $0.05020563 | $0.04282947 | $0.04811143 | $97,873.65 |
| 2025-03-13 | $0.04724569 | $0.04726517 | $0.0420621 | $0.04332029 | $69,805.72 |
| 2025-03-12 | $0.04305129 | $0.04728395 | $0.04193132 | $0.04721271 | $85,520.43 |