BCOIN Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $0.00735721 | $0.007562 | $0.00732217 | $0.00752314 | $521,492.31 |
| 2022-12-20 | $0.00749915 | $0.00757 | $0.00735038 | $0.00735867 | $474,923.57 |
| 2022-12-19 | $0.00750416 | $0.00752477 | $0.00735723 | $0.00749795 | $397,954.91 |
| 2022-12-18 | $0.00744028 | $0.00763325 | $0.00743288 | $0.00750309 | $549,245.78 |
| 2022-12-17 | $0.00743151 | $0.00755772 | $0.00721114 | $0.00744079 | $565,789.26 |
| 2022-12-16 | $0.00761857 | $0.00779 | $0.007207 | $0.00741311 | $540,349.30 |
| 2022-12-15 | $0.00794122 | $0.00796046 | $0.00755322 | $0.00761837 | $562,810.80 |
| 2022-12-14 | $0.00781582 | $0.00803283 | $0.00776806 | $0.0079354 | $536,008.56 |
| 2022-12-13 | $0.00795659 | $0.00813431 | $0.00778791 | $0.00781517 | $553,118.89 |
| 2022-12-12 | $0.00815741 | $0.00816754 | $0.00791686 | $0.00799341 | $537,760.29 |
| 2022-12-11 | $0.00816151 | $0.00849586 | $0.007931 | $0.00814666 | $494,721.58 |
| 2022-12-10 | $0.0081732 | $0.00833365 | $0.007869 | $0.00816112 | $603,466.39 |
| 2022-12-09 | $0.00834375 | $0.00834913 | $0.00809095 | $0.00816527 | $543,820.05 |
| 2022-12-08 | $0.00847025 | $0.00848581 | $0.00808844 | $0.00834355 | $593,198.49 |
| 2022-12-07 | $0.00844316 | $0.008489 | $0.00826645 | $0.00847063 | $614,606.74 |
| 2022-12-06 | $0.00846169 | $0.008481 | $0.00837476 | $0.0084048 | $496,782.54 |
| 2022-12-05 | $0.00855383 | $0.00859831 | $0.00837198 | $0.0084611 | $507,089.28 |
| 2022-12-04 | $0.00841963 | $0.00862 | $0.00839601 | $0.00855486 | $526,667.92 |
| 2022-12-03 | $0.0086251 | $0.00867 | $0.00841701 | $0.00842304 | $685,172.74 |
| 2022-12-02 | $0.00863692 | $0.00868 | $0.0084743 | $0.00862697 | $595,321.24 |
| 2022-12-01 | $0.00887005 | $0.00893982 | $0.00848769 | $0.00863251 | $478,087.81 |
| 2022-11-30 | $0.00879559 | $0.00901416 | $0.00878017 | $0.00893892 | $558,323.19 |
| 2022-11-29 | $0.00886589 | $0.009081 | $0.00877036 | $0.00879559 | $520,210.60 |
| 2022-11-28 | $0.00921675 | $0.0092445 | $0.00877446 | $0.00884251 | $567,369.85 |
| 2022-11-27 | $0.00896154 | $0.00924522 | $0.00894867 | $0.00919178 | $538,003.58 |
| 2022-11-26 | $0.00895421 | $0.00925 | $0.00894957 | $0.00895171 | $545,094.55 |
| 2022-11-25 | $0.00907708 | $0.00927 | $0.00887856 | $0.00895405 | $461,525.52 |
| 2022-11-24 | $0.0088275 | $0.009287 | $0.00879613 | $0.00906868 | $516,980.05 |
| 2022-11-23 | $0.00868713 | $0.00922049 | $0.00849221 | $0.00890533 | $582,417.01 |
| 2022-11-22 | $0.00881749 | $0.00898328 | $0.008487 | $0.00868575 | $580,875.33 |