Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|---|---|---|---|---|---|---|
No exchanges found for BCDTOUSD |
s | Change % | |
---|---|---|
1 | 0 | CX |
4 | 0 | CX |
12 | 0 | CX |
26 | 0 | CX |
52 | 0 | CX |
156 | -20.5563763586 | CX |
260 | 108.846217994 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721605800 | 0.10665554 | -9.0E-6 | -0.01 | 0.10649748 | 0.10734138 | 0.10384798 | 0 |
1721519400 | 0.10666493 | 0.00047631 | 0.45 | 0.10616289 | 0.10717939 | 0.10546705 | 0 |
1721433000 | 0.10618862 | 0.00230763 | 2.22 | 0.10348523 | 0.1072133 | 0.10229159 | 0 |
1721346600 | 0.10388099 | 0.0011673 | 1.14 | 0.10266736 | 0.10566175 | 0.10248205 | 0 |
1721260200 | 0.10271369 | -0.001769 | -1.69 | 0.10446902 | 0.10648325 | 0.10227978 | 0 |
1721173800 | 0.10448295 | -0.001114 | -1.05 | 0.10562663 | 0.10592458 | 0.10145465 | 0 |
1721087400 | 0.10559665 | 0.00693442 | 7.03 | 0.09625255 | 0.10574381 | 0.09582681 | 0 |
1721001000 | 0.09866223 | 0.00243209 | 2.53 | 0.09625255 | 0.09892233 | 0.09582681 | 0 |
1720914600 | 0.09623014 | 0.00140318 | 1.48 | 0.09482878 | 0.09695353 | 0.0943122 | 0 |
1720828200 | 0.09482696 | 0.00097047 | 1.03 | 0.09380017 | 0.0956209 | 0.09227527 | 0 |
1720741800 | 0.09385649 | -8.3E-5 | -0.09 | 0.09377594 | 0.09730114 | 0.09255839 | 0 |
1720655400 | 0.09393946 | 0.00097199 | 1.05 | 0.09273946 | 0.09536352 | 0.09171478 | 0 |
1720569000 | 0.09296747 | 0.00166934 | 1.83 | 0.09130782 | 0.09406693 | 0.09096293 | 0 |
1720482600 | 0.09129813 | 0.00278061 | 3.14 | 0.10638817 | 0.10639816 | 0.08790859 | 0 |
1720396200 | 0.08851752 | -0.00433 | -4.66 | 0.09271736 | 0.09303196 | 0.08851752 | 0 |
1720309800 | 0.09284756 | 0.00255018 | 2.82 | 0.09023924 | 0.09326179 | 0.08957974 | 0 |
1720223400 | 0.09029738 | -0.002746 | -2.95 | 0.09225135 | 0.09408147 | 0.08575629 | 0 |
1720137000 | 0.09304347 | -0.006724 | -6.74 | 0.09985708 | 0.10021408 | 0.092592 | 0 |
1720050600 | 0.09976775 | -0.003685 | -3.56 | 0.10349401 | 0.10372777 | 0.09841393 | 0 |
1719964200 | 0.10345283 | -0.000646 | -0.62 | 0.10405449 | 0.10476546 | 0.10290718 | 0 |
1719877800 | 0.1040984 | 7.7E-5 | 0.07 | 0.10638817 | 0.10639816 | 0.10221982 | 0 |
1719791400 | 0.10402118 | 0.00192217 | 1.88 | 0.1021635 | 0.10456562 | 0.10145677 | 0 |
1719705000 | 0.10209901 | -8.7E-5 | -0.09 | 0.102185 | 0.10301437 | 0.10195064 | 0 |
1719618600 | 0.10218621 | -0.002072 | -1.99 | 0.1044339 | 0.10543011 | 0.10182709 | 0 |
1719532200 | 0.10425827 | 0.00231308 | 2.27 | 0.10200029 | 0.10502375 | 0.10183345 | 0 |
1719445800 | 0.10194519 | -0.000825 | -0.80 | 0.10638817 | 0.10639816 | 0.10070673 | 0 |
1719359400 | 0.10277032 | 0.00123755 | 1.22 | 0.10162361 | 0.10372414 | 0.10099984 | 0 |
1719273000 | 0.10153277 | -0.002 | -1.93 | 0.10351278 | 0.10385585 | 0.09807813 | 0 |
1719186600 | 0.10353246 | -0.002269 | -2.14 | 0.10580074 | 0.10652927 | 0.10323602 | 0 |
1719100200 | 0.10580134 | -0.000705 | -0.66 | 0.10657318 | 0.10657318 | 0.1052781 | 0 |
1719013800 | 0.10650596 | 0.00013566 | 0.13 | 0.10630369 | 0.10736682 | 0.10434881 | 0 |
1718927400 | 0.1063703 | -0.001187 | -1.10 | 0.10757 | 0.10949126 | 0.10554063 | 0 |
1718841000 | 0.10755698 | 0.00222952 | 2.12 | 0.10538227 | 0.10854592 | 0.10491626 | 0 |
1718754600 | 0.10532746 | -0.000771 | -0.73 | 0.10638817 | 0.10639816 | 0.10221982 | 0 |
1718668200 | 0.10609839 | -0.003507 | -3.20 | 0.11143221 | 0.11184493 | 0.10512852 | 0 |
1718581800 | 0.10960512 | 0.00165935 | 1.54 | 0.10787189 | 0.11051594 | 0.10721148 | 0 |
1718495400 | 0.10794577 | 0.00258591 | 2.45 | 0.10536531 | 0.10869974 | 0.10514851 | 0 |
1718409000 | 0.10535986 | 0.00023982 | 0.23 | 0.1052339 | 0.10678635 | 0.10185858 | 0 |
1718322600 | 0.10512004 | -0.00268 | -2.49 | 0.107689 | 0.10777318 | 0.10387432 | 0 |
1718236200 | 0.10780013 | 0.00185435 | 1.75 | 0.10598121 | 0.11061617 | 0.10492171 | 0 |
1718149800 | 0.10594578 | -0.005072 | -4.57 | 0.11106734 | 0.11113547 | 0.10398606 | 0 |
1718063400 | 0.11101828 | -0.001144 | -1.02 | 0.11143221 | 0.11232668 | 0.11063827 | 0 |
1717977000 | 0.11216226 | 0.00065102 | 0.58 | 0.11143221 | 0.11257104 | 0.11103827 | 0 |
1717890600 | 0.11151124 | 0.00012081 | 0.11 | 0.11134198 | 0.11226643 | 0.11109974 | 0 |
1717804200 | 0.11139043 | -0.004071 | -3.53 | 0.11540525 | 0.11624037 | 0.11027279 | 0 |
1717717800 | 0.11546157 | -0.00162 | -1.38 | 0.11706157 | 0.11742523 | 0.11399481 | 0 |
1717631400 | 0.11708125 | 0.00161877 | 1.40 | 0.11107551 | 0.11768988 | 0.11031912 | 0 |
1717545000 | 0.11546248 | 0.00156305 | 1.37 | 0.11404295 | 0.11598632 | 0.11330927 | 0 |
1717458600 | 0.11389943 | -0.000555 | -0.48 | 0.11432002 | 0.11656195 | 0.11378406 | 0 |
1717372200 | 0.11445446 | -0.001009 | -0.87 | 0.11546278 | 0.1161238 | 0.11358028 | 0 |
1717285800 | 0.11546309 | 0.00151219 | 1.33 | 0.11395787 | 0.11586551 | 0.11355878 | 0 |
1717199400 | 0.1139509 | 0.00051385 | 0.45 | 0.11339436 | 0.11635756 | 0.11272002 | 0 |
1717113000 | 0.11343705 | -0.000573 | -0.50 | 0.11405416 | 0.1157029 | 0.11214409 | 0 |
1717026600 | 0.11401025 | -0.002396 | -2.06 | 0.11628367 | 0.11754029 | 0.11328898 | 0 |
1716940200 | 0.11640631 | -0.001505 | -1.28 | 0.11763749 | 0.11882326 | 0.11416256 | 0 |
1716853800 | 0.11791122 | 0.00209507 | 1.81 | 0.11107551 | 0.12022734 | 0.11031912 | 0 |
1716767400 | 0.11581615 | 0.00234519 | 2.07 | 0.11355363 | 0.11748337 | 0.11301343 | 0 |
1716681000 | 0.11347096 | 0.00054594 | 0.48 | 0.11270942 | 0.11428883 | 0.11240208 | 0 |
1716594600 | 0.11292502 | -0.000877 | -0.77 | 0.1141668 | 0.11581221 | 0.11011382 | 0 |
1716508200 | 0.11380192 | 0.00049235 | 0.43 | 0.11316877 | 0.11934862 | 0.1080996 | 0 |
1716421800 | 0.11330957 | -0.001521 | -1.32 | 0.11474333 | 0.11545097 | 0.110674 | 0 |
1716335400 | 0.11483023 | 0.00398939 | 3.60 | 0.11107551 | 0.11612319 | 0.10997786 | 0 |
1716249000 | 0.11084084 | 0.01792909 | 19.30 | 0.08922728 | 0.11155061 | 0.0869793 | 0 |
1716162600 | 0.09291175 | -0.00169 | -1.79 | 0.09455717 | 0.09497988 | 0.09260502 | 0 |
1716076200 | 0.09460198 | 0.00106767 | 1.14 | 0.09359093 | 0.09529782 | 0.09347193 | 0 |
1715989800 | 0.09353431 | 0.00441513 | 4.95 | 0.08909011 | 0.09439668 | 0.08883001 | 0 |
1715903400 | 0.08911918 | -0.002856 | -3.11 | 0.09195097 | 0.09207148 | 0.08858565 | 0 |
1715817000 | 0.0919755 | 0.0046928 | 5.38 | 0.0873802 | 0.09208238 | 0.08671737 | 0 |
1715730600 | 0.0872827 | -0.002001 | -2.24 | 0.08922728 | 0.08959246 | 0.08662653 | 0 |
1715644200 | 0.0892836 | 0.00057411 | 0.65 | 0.09008754 | 0.0911755 | 0.08847119 | 0 |
1715557800 | 0.08870949 | 0.00060953 | 0.69 | 0.08820533 | 0.08932236 | 0.0879207 | 0 |
1715471400 | 0.08809996 | -2.9E-5 | -0.03 | 0.08822835 | 0.08906044 | 0.0874886 | 0 |
1715385000 | 0.08812903 | -0.003766 | -4.10 | 0.09174234 | 0.09242667 | 0.0872182 | 0 |
1715298600 | 0.09189495 | 0.00187797 | 2.09 | 0.09008754 | 0.09257171 | 0.08940381 | 0 |
1715212200 | 0.09001698 | -0.001374 | -1.50 | 0.09121516 | 0.0919755 | 0.0890126 | 0 |
1715125800 | 0.09139049 | -0.001528 | -1.64 | 0.09291054 | 0.0947555 | 0.0910892 | 0 |
1715039400 | 0.09291811 | -0.002028 | -2.14 | 0.09250661 | 0.09709705 | 0.09148072 | 0 |
1714953000 | 0.09494657 | 0.00056775 | 0.60 | 0.09435338 | 0.0959882 | 0.09311978 | 0 |
1714866600 | 0.09437882 | 0.00034943 | 0.37 | 0.09391826 | 0.09587162 | 0.09376141 | 0 |
1714780200 | 0.09402939 | 0.00350915 | 3.88 | 0.09051812 | 0.09463347 | 0.08965453 | 0 |
1714693800 | 0.09052024 | 0.00030189 | 0.33 | 0.09011539 | 0.0912185 | 0.08768845 | 0 |
1714607400 | 0.09021835 | -0.001278 | -1.40 | 0.09118095 | 0.09143136 | 0.08521367 | 0 |
1714521000 | 0.09149616 | -0.005864 | -6.02 | 0.09715428 | 0.09837608 | 0.08835037 | 0 |
1714434600 | 0.09736019 | -0.001518 | -1.54 | 0.09250661 | 0.097881 | 0.09148072 | 0 |
1714348200 | 0.09887782 | 0.00036275 | 0.37 | 0.09851809 | 0.10134867 | 0.09836185 | 0 |
1714261800 | 0.09851507 | 0.00378682 | 4.00 | 0.09482575 | 0.09931749 | 0.09327511 | 0 |
1714175400 | 0.09472825 | -0.000874 | -0.91 | 0.09554006 | 0.09586345 | 0.09398215 | 0 |
1714089000 | 0.09560243 | 0.00067766 | 0.71 | 0.09506648 | 0.09656988 | 0.09303469 | 0 |
1714002600 | 0.09492477 | -0.002549 | -2.62 | 0.09757396 | 0.09968024 | 0.09399093 | 0 |
1713916200 | 0.09747404 | 0.00054474 | 0.56 | 0.09688903 | 0.09879818 | 0.09552946 | 0 |
1713829800 | 0.0969293 | 0.00161453 | 1.69 | 0.09250661 | 0.0978044 | 0.09148072 | 0 |
1713743400 | 0.09531477 | -0.000116 | -0.12 | 0.09537231 | 0.09678729 | 0.09446603 | 0 |
1713657000 | 0.09543105 | 0.00252111 | 2.71 | 0.09250661 | 0.09603059 | 0.09148072 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions