BCOIN Historical USD Price
Daily close · Oct 27, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.00886323 | $0.00910347 | $0.00868218 | $0.00887002 | $940.66 |
| 2026-10-29 | $0.01083001 | $0.01083563 | $0.00875046 | $0.00886845 | $764.69 |
| 2026-10-28 | $0.01083832 | $0.01088143 | $0.00949501 | $0.01082636 | $4,065.70 |
| 2026-10-27 | $0.01086123 | $0.01094725 | $0.01080022 | $0.01084203 | $3,326.01 |
| 2026-10-26 | $0.01088073 | $0.01090348 | $0.01080402 | $0.0108593 | $6,202.82 |
| 2026-10-25 | $0.01091382 | $0.01096842 | $0.01084266 | $0.01087907 | $5,766.64 |
| 2026-10-24 | $0.01092098 | $0.01092157 | $0.00948978 | $0.01091698 | $4,836.68 |
| 2026-10-23 | $0.01104643 | $0.01113013 | $0.01082509 | $0.01092351 | $4,738.37 |
| 2026-10-22 | $0.01128256 | $0.01129966 | $0.01100663 | $0.01102273 | $2,062.30 |
| 2026-10-21 | $0.01123901 | $0.01137899 | $0.01121887 | $0.01128117 | $5,646.92 |
| 2026-10-20 | $0.01119004 | $0.01125058 | $0.0111223 | $0.0112392 | $4,786.37 |
| 2026-10-19 | $0.01121 | $0.01125472 | $0.01110027 | $0.01118963 | $5,053.15 |
| 2026-10-18 | $0.01123095 | $0.011258 | $0.01109051 | $0.01120611 | $2,737.14 |
| 2026-10-17 | $0.01126541 | $0.01126541 | $0.01116622 | $0.01123143 | $360.30 |
| 2026-10-16 | $0.01138274 | $0.01140298 | $0.01122114 | $0.011241 | $1,248.23 |
| 2026-10-15 | $0.01146748 | $0.01147231 | $0.01132798 | $0.01138188 | $1,172.94 |
| 2026-10-14 | $0.01143747 | $0.01152236 | $0.01136677 | $0.0114641 | $2,704.12 |
| 2026-10-13 | $0.01140101 | $0.01150232 | $0.01131557 | $0.01143736 | $1,109.55 |
| 2026-10-12 | $0.01157393 | $0.01158223 | $0.01139172 | $0.01139911 | $875.04 |
| 2026-10-11 | $0.0115832 | $0.0115832 | $0.01149318 | $0.01157267 | $822.91 |
| 2026-10-10 | $0.01160477 | $0.01161675 | $0.01153061 | $0.01158384 | $1,979.55 |
| 2026-10-09 | $0.01118261 | $0.0116144 | $0.01113196 | $0.01160927 | $2,879.88 |
| 2026-10-08 | $0.01199356 | $0.0120762 | $0.01100632 | $0.01117878 | $2,560.95 |
| 2026-10-07 | $0.01207477 | $0.01207687 | $0.01178182 | $0.01199431 | $1,252.39 |
| 2026-10-06 | $0.01236877 | $0.01239154 | $0.01206914 | $0.0120832 | $1,681.19 |
| 2026-10-05 | $0.01265402 | $0.01283274 | $0.01237413 | $0.01237733 | $2,288.05 |
| 2026-10-04 | $0.01258089 | $0.01273754 | $0.01245926 | $0.01265479 | $966.64 |
| 2026-10-03 | $0.01235427 | $0.01261057 | $0.01227293 | $0.01251516 | $1,912.78 |
| 2026-10-02 | $0.01231549 | $0.012617 | $0.01215688 | $0.01235586 | $5,061.24 |
| 2026-10-01 | $0.01213825 | $0.01236286 | $0.01196637 | $0.01230971 | $5,938.82 |