BitConnect Coin (BCCOIN) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.039977
2.74%
07:21 PM ET
Low:$0.037643
High:$0.0416
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$2,993,519
Volume 24h
$97,008.7
Volume / Market Cap
0.032406
Price Change 24h
$0.001066
2.74%
Circulating Supply
74,881,627 BCCOIN
Historical Data of BitConnect Coin
Data from March 21, 2025 to April 20, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 19, 2025 | $0.03828 | $0.0425 | $0.03805 | $0.03939 | 2.89969% |
| April 18, 2025 | $0.03814 | $0.03978 | $0.03738 | $0.03829 | 0.393288% |
| April 17, 2025 | $0.03793 | $0.03877 | $0.03737 | $0.03871 | 2.05642% |
| April 16, 2025 | $0.03709 | $0.03915 | $0.03689 | $0.03845 | 3.66676% |
| April 15, 2025 | $0.03782 | $0.03844 | $0.0366 | $0.03714 | 1.79799% |
| April 14, 2025 | $0.03975 | $0.04061 | $0.03638 | $0.03815 | 4.02516% |
| April 13, 2025 | $0.0419 | $0.04311 | $0.03895 | $0.03979 | 5.0358% |
| April 12, 2025 | $0.03935 | $0.04777 | $0.03821 | $0.04195 | 6.60737% |
| April 11, 2025 | $0.03913 | $0.04118 | $0.03725 | $0.03921 | 0.204447% |
| April 10, 2025 | $0.04704 | $0.04702 | $0.03666 | $0.03927 | 16.5179% |
| April 09, 2025 | $0.03086 | $0.06094 | $0.03087 | $0.0459 | 48.7362% |
| April 08, 2025 | $0.03604 | $0.04008 | $0.03019 | $0.03185 | 11.626% |
| April 07, 2025 | $0.04112 | $0.04138 | $0.03125 | $0.03579 | 12.9621% |
| April 06, 2025 | $0.04161 | $0.04453 | $0.03999 | $0.04078 | 1.99471% |
| April 05, 2025 | $0.04139 | $0.04291 | $0.04119 | $0.04156 | 0.410727% |
| April 04, 2025 | $0.04043 | $0.04964 | $0.04032 | $0.04209 | 4.10586% |
| April 03, 2025 | $0.0424 | $0.04239 | $0.04015 | $0.04091 | 3.51415% |
| April 02, 2025 | $0.04414 | $0.04564 | $0.04146 | $0.04564 | 3.39828% |
| April 01, 2025 | $0.04755 | $0.04812 | $0.04313 | $0.04417 | 7.10831% |
| March 31, 2025 | $0.0493 | $0.05598 | $0.04405 | $0.0465 | 5.67951% |
| March 30, 2025 | $0.04644 | $0.05011 | $0.04411 | $0.04795 | 3.25151% |
| March 29, 2025 | $0.04391 | $0.04701 | $0.04112 | $0.04641 | 5.69346% |
| March 28, 2025 | $0.04844 | $0.04858 | $0.041 | $0.04359 | 10.0124% |
| March 27, 2025 | $0.0501 | $0.05193 | $0.0499 | $0.0508 | 1.39721% |
| March 26, 2025 | $0.05474 | $0.05601 | $0.05006 | $0.05342 | 2.4114% |
| March 25, 2025 | $0.05758 | $0.05767 | $0.05534 | $0.05596 | 2.81348% |
| March 24, 2025 | $0.05407 | $0.05683 | $0.05375 | $0.05587 | 3.32902% |
| March 23, 2025 | $0.05316 | $0.05585 | $0.05108 | $0.05288 | 0.526712% |
| March 22, 2025 | $0.05478 | $0.05713 | $0.052 | $0.05335 | 2.61044% |
| March 21, 2025 | $0.05555 | $0.05862 | $0.05407 | $0.05432 | 2.21422% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
BitConnect Coin price
$0.039977
2.74%