CurrencyBeacon logo}}

Crypto Rate Dashboard

BitCapitalVendor Price Chart

BCV/USD
$0.00013
0.00%

BCV Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-09-23 $0.04593969 $0.056371 $0.03453365 $0.056371 $5.18M
2019-09-22 $0.04235421 $0.04644616 $0.03313825 $0.04595869 $3.41M
2019-09-21 $0.03580028 $0.04286208 $0.03334314 $0.04238436 $3.07M
2019-09-20 $0.03693334 $0.03716013 $0.03485593 $0.03679827 $2.16M
2019-09-19 $0.03694713 $0.03725267 $0.03476002 $0.03699419 $2.41M
2019-09-18 $0.0353199 $0.03746033 $0.03498539 $0.03669347 $2.68M
2019-09-17 $0.03335124 $0.03545071 $0.03277806 $0.03523241 $2.07M
2019-09-16 $0.03392083 $0.03452648 $0.03320432 $0.03333194 $1.91M
2019-09-15 $0.03349642 $0.03395456 $0.03258014 $0.03391707 $1.69M
2019-09-14 $0.03400987 $0.03541038 $0.03323222 $0.03353397 $1.58M
2019-09-13 $0.03490696 $0.03660912 $0.03239837 $0.03397561 $1.87M
2019-09-12 $0.03471541 $0.03705502 $0.03461275 $0.03512103 $2.14M
2019-09-11 $0.03472474 $0.03572538 $0.03433448 $0.0347275 $2.02M
2019-09-10 $0.03374184 $0.03511611 $0.03361997 $0.03475645 $2.27M
2019-09-09 $0.03133355 $0.03499018 $0.03130416 $0.03368493 $2.38M
2019-09-08 $0.0307158 $0.03299443 $0.0307158 $0.03127365 $1.76M
2019-09-07 $0.02962012 $0.03147056 $0.02962012 $0.03081617 $2.38M
2019-09-06 $0.02951729 $0.03099351 $0.0292351 $0.02965838 $1.62M
2019-09-05 $0.02834829 $0.02977815 $0.02807011 $0.02942119 $1.75M
2019-09-04 $0.02800239 $0.02935122 $0.02673786 $0.02835399 $2.37M
2019-09-03 $0.02737754 $0.0285433 $0.0261659 $0.02799225 $1.39M
2019-09-02 $0.02624479 $0.02830519 $0.02528999 $0.02730386 $1.91M
2019-09-01 $0.02599513 $0.02678568 $0.02587922 $0.02623973 $2.39M
2019-08-31 $0.02525643 $0.02601565 $0.02459123 $0.0259987 $1.90M
2019-08-30 $0.02374499 $0.02555258 $0.02318674 $0.0252438 $1.54M
2019-08-29 $0.02350243 $0.02404463 $0.02232468 $0.02369416 $1.96M
2019-08-28 $0.02641201 $0.02644287 $0.02240203 $0.0235441 $2.50M
2019-08-27 $0.02636707 $0.0269828 $0.02488879 $0.02646538 $1.99M
2019-08-26 $0.02396535 $0.02970747 $0.02396535 $0.02635981 $3.97M
2019-08-25 $0.02412048 $0.02456743 $0.02343077 $0.02390856 $1.47M