Market Cap | Volume (24h) | Circulating Supply |
---|---|---|
$140,793,131 | 12,796,218 | 186,492,898 BCD |
Source | Pair | Price | Volume (24h) | Volume (%) | |
---|---|---|---|---|---|
Bithumb | Bithumb | BCD/KRW | $1.8 | $21,102,633 | 88.84% |
Binance | Binance | BCD/BTC | $0.844154 | $3,440,032 | 40.37% |
Gate.io | Gate.io | BCD/USDT | $0.846019 | $1,953,272 | 22.92% |
OKEx | OKEx | BCD/USDT | $0.841991 | $619,694 | 7.27% |
Exrates | Exrates | BCD/BTC | $50.64 | $599,415 | 2.42% |
Exrates | Exrates | BCD/USD | $43.61 | $509,662 | 2.06% |
Indodax | Indodax | BCD/IDR | $0.833611 | $482,903 | 5.67% |
Binance | Binance | BCD/ETH | $0.845829 | $255,291 | 3.0% |
OKEx | OKEx | BCD/BTC | $0.844154 | $156,991 | 1.84% |
Coinbene | Coinbene | BCD/USDT | $3.63 | $128,328 | 4.13% |
Kucoin | Kucoin | BCD/BTC | $128.9 | $105,192 | 0.43% |
QBTC | QBTC | BCD/CNY | $1.91 | $63,616 | 0.0% |
OKEx | OKEx | BCD/BCH | $2.77 | $31,248 | 0.71% |
AEX | AEX | BCD/BTC | $2.62 | $26,342 | 0.6% |
QBTC | QBTC | BCD/USDT | $1.92 | $25,039 | 0.0% |
Kucoin | Kucoin | BCD/ETH | $124.67 | $22,742 | 0.09% |
YoBit | YoBit | BCD/USD | $38.95 | $18,851 | 0.0% |
Gate.io | Gate.io | BCD/BTC | $0.848062 | $11,622 | 0.14% |
Huobi | Huobi | BCD/BTC | $5.74 | $10,844 | 0.25% |
HitBTC | HitBTC | BCD/BTC | $0.820705 | $4,185 | 0.05% |
YoBit | YoBit | BCD/RUR | $44.13 | $3,404 | 0.0% |
Coinnest | Coinnest | BCD/KRW | $3.53 | $3,142 | 0.07% |
YoBit | YoBit | BCD/ETH | $32.86 | $3,019 | 0.0% |
Crex24 | Crex24 | BCD/BTC | $0.835556 | $2,457 | 0.03% |
EXX | EXX | BCD/BTC | $2.86 | $1,957 | 0.04% |
HitBTC | HitBTC | BCD/USDT | $0.826263 | $1,569 | 0.02% |
OEX | OEX | BCD/CNY | $6.61 | $420 | 0.01% |
BigONE | BigONE | BCD/BTC | $0.687829 | $411 | 0.0% |
YoBit | YoBit | BCD/BTC | $0.849196 | $176 | 0.0% |
Bit-Z | Bit-Z | BCD/BTC | $1.57 | - | 0.0% |
BtcTrade.im | BtcTrade.im | BCD/BTC | $6.71 | - | 0.0% |
C-CEX | C-CEX | BCD/BTC | $1.61 | - | 0.0% |
CoinBene | CoinBene | BCD/USDT | $2.2 | - | 0.0% |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2019-03-12 | 0.73426 | 0.8241 | 0.72664 | 0.77882 | 3,853,428 | 119,749,679 |
2019-03-11 | 0.75361 | 0.75391 | 0.72911 | 0.73399 | 1,333,907 | 112,855,963 |
2019-03-10 | 0.74343 | 0.75948 | 0.73969 | 0.75208 | 1,651,684 | 115,637,067 |
2019-03-09 | 0.73279 | 0.75597 | 0.72926 | 0.74183 | 1,400,895 | 114,060,949 |
2019-03-08 | 0.74306 | 0.74724 | 0.73145 | 0.73229 | 1,360,419 | 112,594,593 |
2019-03-07 | 0.74245 | 0.75601 | 0.7322 | 0.7425 | 1,315,625 | 114,165,272 |
2019-03-06 | 0.75462 | 0.75793 | 0.73789 | 0.74151 | 1,303,378 | 114,012,719 |
2019-03-05 | 0.7295 | 0.75786 | 0.7295 | 0.75712 | 1,703,160 | 116,412,531 |
2019-03-04 | 0.74184 | 0.76933 | 0.71376 | 0.72943 | 2,076,604 | 112,154,728 |
2019-03-03 | 0.74008 | 0.75616 | 0.73033 | 0.74113 | 1,853,279 | 113,954,087 |
2019-03-02 | 0.74063 | 0.74543 | 0.73212 | 0.74129 | 984,481 | 113,978,365 |
2019-03-01 | 0.7422 | 0.75156 | 0.73614 | 0.74113 | 1,307,246 | 113,953,867 |
2019-02-28 | 0.74541 | 0.7555 | 0.73771 | 0.74308 | 1,097,544 | 114,254,414 |
2019-02-27 | 0.76006 | 0.76272 | 0.73502 | 0.74675 | 1,144,308 | 114,818,132 |
2019-02-26 | 0.75245 | 0.80007 | 0.74893 | 0.75706 | 1,489,362 | 116,403,491 |
2019-02-25 | 0.73233 | 0.77091 | 0.72535 | 0.75357 | 1,214,859 | 115,865,814 |
2019-02-24 | 0.8128 | 0.82871 | 0.72498 | 0.73388 | 2,431,617 | 112,839,726 |
2019-02-23 | 0.76661 | 0.81141 | 0.76305 | 0.81125 | 1,985,949 | 124,735,001 |
2019-02-22 | 0.75432 | 0.77018 | 0.75184 | 0.76615 | 1,145,347 | 117,801,516 |
2019-02-21 | 0.77935 | 0.78647 | 0.75099 | 0.75501 | 1,292,338 | 116,087,225 |
2019-02-20 | 0.77372 | 0.78089 | 0.7554 | 0.78 | 1,318,562 | 119,929,902 |
2019-02-19 | 0.76966 | 0.80511 | 0.76553 | 0.77647 | 2,216,874 | 119,388,176 |
2019-02-18 | 0.72997 | 0.79234 | 0.72997 | 0.76964 | 2,130,155 | 118,337,047 |
2019-02-17 | 0.7256 | 0.73084 | 0.71462 | 0.72931 | 818,883 | 112,136,356 |
2019-02-16 | 0.71312 | 0.72632 | 0.71238 | 0.72517 | 483,311 | 111,500,114 |
2019-02-15 | 0.70994 | 0.72101 | 0.70542 | 0.71517 | 875,507 | 109,961,946 |
2019-02-14 | 0.72003 | 0.72279 | 0.70617 | 0.70835 | 902,220 | 108,912,963 |
2019-02-13 | 0.72479 | 0.74286 | 0.71489 | 0.72024 | 1,221,599 | 110,741,970 |
2019-02-12 | 0.73882 | 0.73882 | 0.71232 | 0.72475 | 1,185,817 | 111,434,802 |
2019-02-11 | 0.73648 | 0.74106 | 0.72565 | 0.7384 | 1,187,728 | 113,534,197 |
2019-02-10 | 0.73056 | 0.75514 | 0.72526 | 0.73445 | 1,418,404 | 112,926,198 |
2019-02-09 | 0.7244 | 0.74432 | 0.71808 | 0.72855 | 1,576,594 | 112,020,127 |
2019-02-08 | 0.67681 | 0.74291 | 0.67306 | 0.72627 | 1,412,740 | 111,668,941 |
2019-02-07 | 0.67936 | 0.68715 | 0.67449 | 0.67646 | 804,314 | 104,010,372 |
2019-02-06 | 0.68869 | 0.68936 | 0.66551 | 0.67923 | 820,893 | 104,435,736 |
2019-02-05 | 0.70224 | 0.7054 | 0.6834 | 0.68741 | 914,084 | 105,693,909 |
2019-02-04 | 0.70322 | 0.70886 | 0.69653 | 0.70327 | 792,085 | 108,131,849 |
2019-02-03 | 0.72323 | 0.72712 | 0.70006 | 0.70185 | 921,542 | 107,913,664 |
2019-02-02 | 0.72208 | 0.72566 | 0.7123 | 0.72272 | 981,649 | 111,123,863 |
2019-02-01 | 0.70764 | 0.72793 | 0.69374 | 0.72284 | 1,064,707 | 111,142,075 |
2019-01-31 | 0.72611 | 0.74008 | 0.69784 | 0.70931 | 1,056,256 | 109,061,920 |
2019-01-30 | 0.7182 | 0.74035 | 0.70859 | 0.7285 | 1,103,498 | 112,011,925 |
2019-01-29 | 0.72089 | 0.72366 | 0.69136 | 0.71656 | 1,062,807 | 110,176,512 |
2019-01-28 | 0.76606 | 0.7678 | 0.69492 | 0.71941 | 1,437,932 | 110,614,771 |
2019-01-27 | 0.7821 | 0.78587 | 0.75471 | 0.76582 | 1,149,452 | 117,750,385 |
2019-01-26 | 0.77839 | 0.79476 | 0.77675 | 0.77928 | 1,054,237 | 119,819,922 |
2019-01-25 | 0.78973 | 0.79545 | 0.77371 | 0.78118 | 1,044,097 | 120,111,273 |
2019-01-24 | 0.78054 | 0.79941 | 0.77205 | 0.78768 | 1,403,089 | 121,111,088 |
2019-01-23 | 0.78986 | 0.79647 | 0.77763 | 0.78348 | 1,222,365 | 120,465,110 |
2019-01-22 | 0.79636 | 0.80017 | 0.76059 | 0.78665 | 1,966,767 | 120,953,583 |
2019-01-21 | 0.81804 | 0.84496 | 0.79155 | 0.79641 | 1,811,166 | 122,454,109 |
2019-01-20 | 0.80625 | 0.88409 | 0.79546 | 0.81991 | 4,821,357 | 126,066,284 |
2019-01-19 | 0.79264 | 0.81538 | 0.78805 | 0.80715 | 1,578,544 | 124,104,762 |
2019-01-18 | 0.8019 | 0.80693 | 0.78624 | 0.79207 | 1,806,783 | 121,785,852 |
2019-01-17 | 0.81371 | 0.81954 | 0.79239 | 0.80245 | 1,725,826 | 123,382,321 |
2019-01-16 | 0.81293 | 0.83809 | 0.79813 | 0.81442 | 1,339,135 | 125,222,758 |
2019-01-15 | 0.83454 | 0.84326 | 0.80363 | 0.81304 | 1,350,904 | 125,011,020 |
2019-01-14 | 0.78326 | 0.85024 | 0.78326 | 0.83373 | 1,201,689 | 128,191,964 |
2019-01-13 | 0.84672 | 0.84934 | 0.77559 | 0.7852 | 1,152,377 | 120,729,816 |
2019-01-12 | 0.84466 | 0.86147 | 0.82705 | 0.84735 | 1,132,032 | 130,285,051 |
2019-01-11 | 0.80876 | 0.86416 | 0.80706 | 0.84017 | 1,448,456 | 129,181,865 |
2019-01-10 | 0.93361 | 0.94076 | 0.80287 | 0.80952 | 2,259,407 | 124,468,710 |
2019-01-09 | 0.92938 | 0.94066 | 0.9231 | 0.93293 | 1,203,731 | 143,445,140 |
2019-01-08 | 0.92527 | 0.94243 | 0.90855 | 0.92991 | 1,404,648 | 142,979,739 |
2019-01-07 | 0.96143 | 0.96713 | 0.92456 | 0.92472 | 1,625,217 | 142,182,201 |
2019-01-06 | 0.91907 | 0.98502 | 0.90442 | 0.96393 | 2,873,021 | 148,210,083 |
2019-01-05 | 0.90246 | 0.9409 | 0.89956 | 0.91987 | 1,157,384 | 141,437,048 |
2019-01-04 | 0.90351 | 0.91122 | 0.88393 | 0.90529 | 1,088,165 | 139,193,875 |
2019-01-03 | 0.93751 | 0.94591 | 0.90145 | 0.90298 | 1,346,148 | 138,838,968 |
2019-01-02 | 0.92533 | 0.93828 | 0.91255 | 0.93814 | 1,773,716 | 144,244,930 |
2019-01-01 | 0.89084 | 0.9213 | 0.88399 | 0.92022 | 1,358,683 | 141,490,878 |
2018-12-31 | 0.9277 | 0.9277 | 0.88236 | 0.89008 | 1,410,339 | 136,855,371 |
2018-12-30 | 0.91231 | 0.9474 | 0.89357 | 0.92721 | 1,624,796 | 142,564,558 |
2018-12-29 | 0.94813 | 0.95925 | 0.91616 | 0.91616 | 1,746,961 | 140,865,360 |
2018-12-28 | 0.86203 | 0.95655 | 0.8456 | 0.94569 | 2,055,289 | 145,406,348 |
2018-12-27 | 0.93595 | 1.01 | 0.86222 | 0.86222 | 4,023,358 | 132,572,364 |
2018-12-26 | 0.90767 | 0.95203 | 0.88534 | 0.93412 | 1,964,486 | 143,626,804 |
2018-12-25 | 0.98908 | 0.99674 | 0.86113 | 0.90705 | 2,228,507 | 139,464,864 |
2018-12-24 | 0.96207 | 1.07 | 0.95741 | 0.98873 | 3,507,479 | 152,024,124 |
2018-12-23 | 0.95003 | 0.99232 | 0.94319 | 0.96105 | 2,454,588 | 147,767,935 |
2018-12-22 | 0.94266 | 0.96168 | 0.8938 | 0.94885 | 2,620,282 | 145,891,921 |
2018-12-21 | 1.05 | 1.14 | 0.93405 | 0.94625 | 6,150,257 | 145,493,145 |
2018-12-20 | 0.8145 | 1.12 | 0.80651 | 1.05 | 12,194,917 | 162,035,657 |
2018-12-19 | 0.81033 | 0.87557 | 0.79587 | 0.81706 | 2,641,758 | 125,628,289 |
2018-12-18 | 0.76894 | 0.80833 | 0.75138 | 0.80833 | 1,962,708 | 124,286,197 |
2018-12-17 | 0.71766 | 0.77761 | 0.70875 | 0.76452 | 1,867,075 | 117,550,023 |
2018-12-16 | 0.74042 | 0.74042 | 0.7161 | 0.71731 | 1,486,552 | 110,291,712 |
2018-12-15 | 0.73989 | 0.76916 | 0.72321 | 0.73681 | 2,826,412 | 113,290,101 |
2018-12-14 | 0.69116 | 0.80868 | 0.68054 | 0.73937 | 3,967,495 | 113,683,111 |
2018-12-13 | 0.72454 | 0.72454 | 0.68608 | 0.68755 | 1,038,501 | 105,715,059 |
2018-12-12 | 0.7092 | 0.73539 | 0.70017 | 0.72412 | 993,416 | 111,337,796 |
2018-12-11 | 0.71253 | 0.74818 | 0.69337 | 0.71015 | 1,315,136 | 109,191,229 |
2018-12-10 | 0.74733 | 0.74911 | 0.70784 | 0.70993 | 1,142,281 | 109,155,844 |
2018-12-09 | 0.72132 | 0.761 | 0.71055 | 0.74777 | 1,132,689 | 114,974,065 |
2018-12-08 | 0.72062 | 0.75813 | 0.68654 | 0.72218 | 1,396,447 | 111,039,670 |
2018-12-07 | 0.73944 | 0.74516 | 0.65433 | 0.72033 | 2,102,847 | 110,755,541 |
2018-12-06 | 0.86386 | 0.87745 | 0.7429 | 0.7429 | 1,533,226 | 114,225,858 |
2018-12-05 | 0.96844 | 0.96844 | 0.86638 | 0.86685 | 1,419,821 | 133,284,835 |
2018-12-04 | 0.95486 | 0.9911 | 0.93653 | 0.96817 | 1,279,320 | 148,862,525 |
2018-12-03 | 1.01 | 1.02 | 0.93851 | 0.95494 | 1,658,753 | 146,829,040 |