BCII Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 04 2024 | 0.023 | 0.00545 | 31.05% | 0.0191 | 0.023 | 0.0185 | 241,900 |
Dec 03 2024 | 0.01755 | 0.00165 | 10.38% | 0.014 | 0.02 | 0.0137 | 1,264,076 |
Dec 02 2024 | 0.0159 | 0.0029 | 22.31% | 0.0126 | 0.0159 | 0.0126 | 1,784,435 |
Nov 29 2024 | 0.013 | -0.00262 | -16.77% | 0.0145 | 0.0155 | 0.011 | 781,050 |
Nov 27 2024 | 0.01562 | 0.00312 | 24.96% | 0.0131 | 0.01562 | 0.0131 | 90,525 |
Nov 26 2024 | 0.0125 | -0.00112 | -8.22% | 0.0147 | 0.0147 | 0.0125 | 265,026 |
Nov 25 2024 | 0.01362 | -0.00378 | -21.72% | 0.015 | 0.01735 | 0.01085 | 751,400 |
Nov 22 2024 | 0.0174 | 0.0058 | 50.00% | 0.0128 | 0.0174 | 0.012 | 518,915 |
Nov 21 2024 | 0.0116 | -0.00545 | -31.96% | 0.01608 | 0.0179 | 0.0115 | 523,620 |
Nov 20 2024 | 0.01705 | -0.00045 | -2.57% | 0.0179 | 0.0179 | 0.0145 | 15,000 |
Nov 19 2024 | 0.0175 | -0.0003 | -1.69% | 0.017345 | 0.0175 | 0.01725 | 20,005 |
Nov 18 2024 | 0.0178 | -0.0012 | -6.32% | 0.0188 | 0.019 | 0.012 | 346,805 |
Nov 15 2024 | 0.019 | 0.0035 | 22.58% | 0.016 | 0.019 | 0.012 | 375,000 |
Nov 14 2024 | 0.0155 | 0.00138 | 9.73% | 0.015875 | 0.017 | 0.0155 | 111,530 |
Nov 13 2024 | 0.014125 | -0.00013 | -0.88% | 0.015 | 0.015 | 0.014125 | 5,785 |
Nov 12 2024 | 0.01425 | 0.00125 | 9.62% | 0.018125 | 0.018125 | 0.01425 | 18,300 |
Nov 11 2024 | 0.013 | -0.003 | -18.75% | 0.013 | 0.013 | 0.013 | 1,085 |
Nov 08 2024 | 0.016 | -0.00082 | -4.88% | 0.016 | 0.016 | 0.016 | 5,002 |
Nov 07 2024 | 0.01682 | 0.0024 | 16.60% | 0.014475 | 0.01682 | 0.014475 | 3,400 |
Nov 06 2024 | 0.014425 | 0.00 | 0.00% | 0.014425 | 0.014425 | 0.014425 | 0 |
Nov 05 2024 | 0.014425 | 0.00173 | 13.58% | 0.014425 | 0.014425 | 0.014425 | 300 |
Nov 04 2024 | 0.0127 | -0.00345 | -21.36% | 0.0127 | 0.0127 | 0.0127 | 400 |
Nov 01 2024 | 0.01615 | -0.00005 | -0.31% | 0.01615 | 0.01615 | 0.01615 | 100 |
Oct 31 2024 | 0.0162 | 0.0002 | 1.25% | 0.012875 | 0.02 | 0.0127 | 54,446 |
Oct 30 2024 | 0.016 | 0.0038 | 31.15% | 0.016 | 0.016 | 0.016 | 40,000 |
Oct 29 2024 | 0.0122 | 0.0019 | 18.45% | 0.0134 | 0.0135 | 0.012 | 123,100 |
Oct 28 2024 | 0.0103 | -0.0037 | -26.43% | 0.0105 | 0.017 | 0.01025 | 556,942 |
Oct 25 2024 | 0.014 | 0.001 | 7.69% | 0.014715 | 0.014715 | 0.01225 | 111,700 |
Oct 24 2024 | 0.013 | -0.00378 | -22.50% | 0.017075 | 0.01745 | 0.013 | 68,400 |
Oct 23 2024 | 0.016775 | -0.00113 | -6.28% | 0.015725 | 0.016775 | 0.015 | 101,098 |
Oct 22 2024 | 0.0179 | 0.00015 | 0.82% | 0.01645 | 0.0179 | 0.01645 | 225 |
Oct 21 2024 | 0.017755 | 0.00276 | 18.37% | 0.017755 | 0.017755 | 0.017755 | 282 |
Oct 18 2024 | 0.015 | -0.00276 | -15.52% | 0.015 | 0.015 | 0.015 | 262 |
Oct 17 2024 | 0.017755 | 0.00131 | 7.93% | 0.015 | 0.017755 | 0.015 | 11,506 |
Oct 16 2024 | 0.01645 | 0.00 | 0.00% | 0.01645 | 0.01645 | 0.01645 | 0 |
Oct 15 2024 | 0.01645 | -0.00155 | -8.61% | 0.0151 | 0.0179 | 0.0151 | 2,318 |
Oct 14 2024 | 0.018 | 0.0027 | 17.61% | 0.018 | 0.018 | 0.018 | 500 |
Oct 11 2024 | 0.015305 | 0.00131 | 9.32% | 0.018 | 0.018 | 0.015305 | 1,200 |
Oct 10 2024 | 0.014 | -0.0031 | -18.13% | 0.015 | 0.015 | 0.014 | 295,323 |
Oct 09 2024 | 0.0171 | -0.0023 | -11.86% | 0.0171 | 0.0194 | 0.0171 | 27,018 |
Oct 08 2024 | 0.0194 | 0.0023 | 13.45% | 0.01825 | 0.0194 | 0.0172 | 515 |
Oct 07 2024 | 0.0171 | -0.0009 | -5.00% | 0.0194 | 0.0194 | 0.0171 | 54,607 |
Oct 04 2024 | 0.018 | -0.0012 | -6.25% | 0.01855 | 0.01855 | 0.018 | 4,000 |
Oct 03 2024 | 0.0192 | 0.0012 | 6.67% | 0.01845 | 0.0192 | 0.01845 | 2,920 |
Oct 02 2024 | 0.018 | -0.0009 | -4.76% | 0.018075 | 0.018075 | 0.018 | 680 |
Oct 01 2024 | 0.0189 | 0.0009 | 5.00% | 0.0194 | 0.0194 | 0.0189 | 10,400 |
Sep 30 2024 | 0.018 | 0.0003 | 1.69% | 0.019425 | 0.019425 | 0.0177 | 1,772 |
Sep 27 2024 | 0.0177 | 0.0007 | 4.12% | 0.0177 | 0.0177 | 0.0177 | 1,000 |
Sep 26 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 0 |
Sep 25 2024 | 0.017 | 0.002 | 13.33% | 0.017 | 0.017 | 0.017 | 1,000 |
Sep 24 2024 | 0.015 | -0.005 | -25.00% | 0.015 | 0.015 | 0.015 | 7,000 |
Sep 23 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 1,250 |
Sep 20 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
Sep 19 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
Sep 18 2024 | 0.02 | 0.0023 | 12.99% | 0.02 | 0.02 | 0.02 | 466 |
Sep 17 2024 | 0.0177 | 0.00 | 0.00% | 0.0177 | 0.0177 | 0.0177 | 250 |
Sep 16 2024 | 0.0177 | 0.00 | 0.00% | 0.0177 | 0.0177 | 0.0177 | 9,360 |
Sep 13 2024 | 0.0177 | -0.00309 | -14.84% | 0.0188 | 0.01885 | 0.0177 | 318,250 |
Sep 12 2024 | 0.020785 | 0.00 | 0.00% | 0.020785 | 0.020785 | 0.020785 | 0 |
Sep 11 2024 | 0.020785 | 0.00 | 0.00% | 0.020785 | 0.020785 | 0.020785 | 0 |
Sep 10 2024 | 0.020785 | 0.00 | 0.00% | 0.020785 | 0.020785 | 0.020785 | 0 |
Sep 09 2024 | 0.020785 | 0.00579 | 38.57% | 0.01945 | 0.020785 | 0.01945 | 345 |
Sep 06 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |