BCEO Historical USD Price
Daily close · Oct 1, 2021 → Oct 6, 2022Daily price history
Sep 7, 2022 → Oct 6, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-10-06 | $0.00339515 | $0.00346887 | $0.00339511 | $0.00339897 | $862.02 |
| 2022-10-05 | $0.00341797 | $0.00341871 | $0.00331161 | $0.00339614 | $861.30 |
| 2022-10-04 | $0.00332149 | $0.00342634 | $0.00331209 | $0.00341926 | $867.17 |
| 2022-10-03 | $0.00320352 | $0.00333251 | $0.00319026 | $0.00332203 | $842.51 |
| 2022-10-02 | $0.00329179 | $0.00330509 | $0.00319796 | $0.00320119 | $811.86 |
| 2022-10-01 | $0.00333381 | $0.00334661 | $0.00327558 | $0.00329046 | $834.50 |
| 2022-09-30 | $0.00335283 | $0.00343609 | $0.00331353 | $0.0033339 | $845.52 |
| 2022-09-29 | $0.00335628 | $0.00338789 | $0.00324459 | $0.00335385 | $850.58 |
| 2022-09-28 | $0.00389818 | $0.00391376 | $0.00318482 | $0.00335478 | $1,556.92 |
| 2022-09-27 | $0.00391596 | $0.00409712 | $0.00382789 | $0.00389818 | $19.49 |
| 2022-09-26 | $0.00324943 | $0.00391536 | $0.00322631 | $0.00391536 | $1,385.80 |
| 2022-09-25 | $0.0033065 | $0.00335047 | $0.00319694 | $0.00325159 | $0.00 |
| 2022-09-24 | $0.00333294 | $0.00338302 | $0.00328509 | $0.00331082 | $0.00 |
| 2022-09-23 | $0.00332994 | $0.00340005 | $0.00318718 | $0.00332857 | $1,231.43 |
| 2022-09-22 | $0.00313451 | $0.00335112 | $0.00311087 | $0.0033347 | $1,238.73 |
| 2022-09-21 | $0.00332151 | $0.00346957 | $0.00308221 | $0.00314408 | $1,115.83 |
| 2022-09-20 | $0.00345328 | $0.00346695 | $0.00330757 | $0.00332334 | $876.34 |
| 2022-09-19 | $0.00334947 | $0.00348379 | $0.00323217 | $0.00346003 | $1,443.85 |
| 2022-09-18 | $0.00368951 | $0.00368951 | $0.00334142 | $0.00334366 | $0.01 |
| 2022-09-17 | $0.0035963 | $0.00369917 | $0.00354713 | $0.00369108 | $0.00 |
| 2022-09-16 | $0.00369649 | $0.00371633 | $0.00355648 | $0.00359312 | $1,603.15 |
| 2022-09-15 | $0.00410726 | $0.00414463 | $0.00367117 | $0.00368636 | $1,101.65 |
| 2022-09-14 | $0.00395119 | $0.00412594 | $0.00391995 | $0.00410353 | $0.00 |
| 2022-09-13 | $0.00430693 | $0.00439332 | $0.00393282 | $0.00395217 | $704.05 |
| 2022-09-12 | $0.0044297 | $0.00446307 | $0.00425998 | $0.00430461 | $1,923.28 |
| 2022-09-11 | $0.00445695 | $0.00447693 | $0.00434085 | $0.00442685 | $0.81 |
| 2022-09-10 | $0.00431305 | $0.0044821 | $0.00429088 | $0.00445922 | $917.53 |
| 2022-09-09 | $0.0041049 | $0.00435951 | $0.00409733 | $0.00431378 | $1,960.69 |
| 2022-09-08 | $0.00513306 | $0.00517635 | $0.00407497 | $0.00410604 | $1,529.16 |
| 2022-09-07 | $0.00461998 | $0.00520224 | $0.00443607 | $0.00512868 | $1,513.51 |