BCVT Historical USD Price
Daily close · May 21, 2021 → May 24, 2022Daily price history
Apr 24, 2022 → May 24, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-05-24 | $0.00079165 | $0.00079803 | $0.00077161 | $0.00079248 | $0.00 |
| 2022-05-23 | $0.00082014 | $0.00083405 | $0.00078947 | $0.00079153 | $0.00 |
| 2022-05-22 | $0.00079235 | $0.0008213 | $0.00078951 | $0.0008208 | $0.00 |
| 2022-05-21 | $0.00078635 | $0.00079597 | $0.00078025 | $0.00079236 | $0.00 |
| 2022-05-20 | $0.00080986 | $0.00082387 | $0.00077294 | $0.00078697 | $0.00 |
| 2022-05-19 | $0.0007687 | $0.0008136 | $0.0007654 | $0.00081056 | $0.00 |
| 2022-05-18 | $0.00083962 | $0.00084286 | $0.0007685 | $0.0007685 | $0.00 |
| 2022-05-17 | $0.00081148 | $0.00084653 | $0.00080994 | $0.00083978 | $0.00 |
| 2022-05-16 | $0.00085998 | $0.00085998 | $0.00079717 | $0.00081132 | $0.00 |
| 2022-05-15 | $0.00122961 | $0.00124998 | $0.00083904 | $0.00086088 | $6.44 |
| 2022-05-14 | $0.00125057 | $0.00126776 | $0.00121258 | $0.00122981 | $0.00 |
| 2022-05-13 | $0.00118156 | $0.00129032 | $0.0011757 | $0.00125139 | $0.14 |
| 2022-05-12 | $0.001189 | $0.00120372 | $0.00113278 | $0.0011824 | $3.77 |
| 2022-05-10 | $0.00111885 | $0.001189 | $0.00111885 | $0.001189 | $0.00 |
| 2022-05-09 | $0.00111885 | $0.00111885 | $0.00111885 | $0.00111885 | $0.00 |
| 2022-05-08 | $0.00114475 | $0.00114475 | $0.00111484 | $0.00111885 | $0.00 |
| 2022-05-07 | $0.00119582 | $0.00119582 | $0.00113718 | $0.00114416 | $0.10 |
| 2022-05-06 | $0.00119715 | $0.00119891 | $0.00119363 | $0.00119582 | $0.00 |
| 2022-05-05 | $0.00121028 | $0.0017562 | $0.00118873 | $0.00119762 | $0.12 |
| 2022-05-04 | $0.001189 | $0.00121425 | $0.001189 | $0.00121027 | $9.61 |
| 2022-05-03 | $0.00118 | $0.001189 | $0.00118 | $0.001189 | $0.00 |
| 2022-05-02 | $0.001241 | $0.00161271 | $0.001001 | $0.00118 | $0.24 |
| 2022-05-01 | $0.001241 | $0.001241 | $0.001241 | $0.001241 | $0.00 |
| 2022-04-30 | $0.001244 | $0.001244 | $0.001241 | $0.001241 | $1.00 |
| 2022-04-29 | $0.001244 | $0.001244 | $0.001244 | $0.001244 | $0.00 |
| 2022-04-28 | $0.00172946 | $0.0017616 | $0.001244 | $0.001244 | $0.77 |
| 2022-04-27 | $0.001308 | $0.00173396 | $0.001301 | $0.00173058 | $2.01 |
| 2022-04-26 | $0.01055446 | $0.01060468 | $0.00122068 | $0.001308 | $28.14 |
| 2022-04-25 | $0.00152812 | $0.01059579 | $0.0015 | $0.01055192 | $0.34 |
| 2022-04-24 | $0.00153124 | $0.001537 | $0.00152659 | $0.00152812 | $0.00 |