BCDT Historical USD Price
Daily close · Nov 28, 2018 → Dec 4, 2019Daily price history
Nov 5, 2019 → Dec 4, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-12-04 | $0.02209307 | $0.02256309 | $0.02158659 | $0.02181105 | $1,446.86 |
| 2019-12-03 | $0.0223134 | $0.02244652 | $0.02197189 | $0.02211251 | $0.00 |
| 2019-12-02 | $0.02263148 | $0.02267284 | $0.02205118 | $0.0223141 | $0.00 |
| 2019-12-01 | $0.01970772 | $0.02279063 | $0.01907693 | $0.0226505 | $30.21 |
| 2019-11-30 | $0.02239961 | $0.02319395 | $0.01954817 | $0.01974301 | $116.14 |
| 2019-11-29 | $0.02188265 | $0.02267175 | $0.02185841 | $0.02238922 | $0.00 |
| 2019-11-28 | $0.02288126 | $0.02317682 | $0.01848337 | $0.02189137 | $2,483.72 |
| 2019-11-27 | $0.02211558 | $0.02324598 | $0.02118191 | $0.02287761 | $0.00 |
| 2019-11-26 | $0.02041695 | $0.02225255 | $0.01997611 | $0.02210278 | $519.44 |
| 2019-11-25 | $0.01754407 | $0.02088163 | $0.01647758 | $0.02047468 | $195.58 |
| 2019-11-24 | $0.02004472 | $0.02121668 | $0.01749707 | $0.01749707 | $1,772.46 |
| 2019-11-23 | $0.01944454 | $0.02138787 | $0.01901696 | $0.02004464 | $780.26 |
| 2019-11-22 | $0.02091765 | $0.02112907 | $0.01815297 | $0.01945973 | $682.21 |
| 2019-11-21 | $0.02271765 | $0.02283202 | $0.02057753 | $0.02091882 | $0.00 |
| 2019-11-20 | $0.02286592 | $0.02305297 | $0.01948214 | $0.02271576 | $85.78 |
| 2019-11-19 | $0.02334763 | $0.02337556 | $0.02251588 | $0.02284735 | $43.94 |
| 2019-11-18 | $0.02405574 | $0.02409548 | $0.02307184 | $0.02336932 | $0.00 |
| 2019-11-17 | $0.0238641 | $0.02434997 | $0.02367057 | $0.02405507 | $0.00 |
| 2019-11-16 | $0.02358099 | $0.0239821 | $0.02351492 | $0.02386978 | $71.47 |
| 2019-11-15 | $0.02589219 | $0.02598958 | $0.02344361 | $0.02359674 | $49.89 |
| 2019-11-14 | $0.02627936 | $0.02632593 | $0.02569998 | $0.02588797 | $0.00 |
| 2019-11-13 | $0.0240446 | $0.02634045 | $0.01860067 | $0.02626812 | $6,598.48 |
| 2019-11-12 | $0.02404027 | $0.02426859 | $0.02090165 | $0.02401317 | $309.44 |
| 2019-11-11 | $0.0241536 | $0.02464803 | $0.02092292 | $0.02403506 | $560.71 |
| 2019-11-10 | $0.02363863 | $0.02434579 | $0.02346941 | $0.02415557 | $0.00 |
| 2019-11-09 | $0.02349377 | $0.02372756 | $0.02337596 | $0.02364036 | $0.00 |
| 2019-11-08 | $0.02385657 | $0.02404453 | $0.02326936 | $0.02348563 | $0.00 |
| 2019-11-07 | $0.02484456 | $0.02494583 | $0.01953705 | $0.02386154 | $2,299.87 |
| 2019-11-06 | $0.02451785 | $0.02516085 | $0.01997421 | $0.02486393 | $803.08 |
| 2019-11-05 | $0.02376653 | $0.02481588 | $0.0210977 | $0.02454822 | $1,015.45 |