BitConnect BitConnect (BCC)

$126.67 (10.07%)
0.02992040 BTC (1.76%)

Market Cap

$823,463,977
194,510 BTC

Volume (24h)

$7,808,630
1,844 BTC

Circulating Supply

6,500,912 BCC

Total Supply

7,531,844 BCC

Max Supply

28,000,000 BCC

Historical data for BitConnect

Currency in USD
 
Date Open High Low Close Volume Market Cap
Aug 22, 2017 116.16 121.95 106.55 120.44 6,273,350 754,043,000
Aug 21, 2017 116.32 118.05 112.68 115.91 7,667,050 754,278,000
Aug 20, 2017 119.53 119.61 114.63 116.77 4,730,720 774,327,000
Aug 19, 2017 121.01 132.04 111.47 120.04 6,751,140 783,024,000
Aug 18, 2017 117.65 124.19 115.06 121.08 7,858,910 760,435,000
Aug 17, 2017 119.23 122.91 115.32 117.90 9,416,780 769,810,000
Aug 16, 2017 112.38 119.41 107.07 119.36 8,065,040 724,865,000
Aug 15, 2017 113.03 116.79 104.35 112.26 8,375,150 728,298,000
Aug 14, 2017 103.30 112.83 98.87 112.73 7,806,160 664,460,000
Aug 13, 2017 104.71 113.37 100.17 103.23 5,104,100 672,851,000
Aug 12, 2017 98.88 106.88 97.91 104.76 6,396,390 634,327,000
Aug 11, 2017 91.57 100.27 91.22 98.96 8,535,500 586,851,000
Aug 10, 2017 85.94 92.18 85.46 91.54 8,170,850 550,213,000
Aug 09, 2017 86.45 86.89 83.16 85.91 6,557,630 552,995,000
Aug 08, 2017 83.13 87.32 83.03 86.51 8,050,680 530,677,000
Aug 07, 2017 79.20 84.90 78.36 83.05 4,506,370 505,097,000
Aug 06, 2017 79.13 81.21 75.75 79.32 3,382,890 504,140,000
Aug 05, 2017 70.72 80.61 70.72 79.13 4,215,220 450,089,000
Aug 04, 2017 69.41 71.10 67.85 70.90 4,766,590 441,261,000
Aug 03, 2017 65.09 69.85 64.73 69.35 4,382,480 413,366,000
Aug 02, 2017 50.73 70.30 49.78 64.93 3,277,460 321,857,000
Aug 01, 2017 65.98 66.14 41.09 52.44 261,126 416,441,000
Jul 31, 2017 61.29 66.64 57.91 66.14 1,578,510 386,447,000
Jul 30, 2017 65.08 65.16 61.26 61.52 2,147,470 409,831,000
Jul 29, 2017 69.08 69.23 64.04 64.96 2,912,860 434,587,000
Jul 28, 2017 65.28 69.94 64.79 69.28 4,174,750 410,202,000
Jul 27, 2017 63.01 66.09 62.21 65.09 3,508,340 395,556,000
Jul 26, 2017 63.57 64.46 60.63 62.68 3,436,370 398,636,000
Jul 25, 2017 67.01 67.01 60.14 63.65 3,566,120 413,094,000
Jul 24, 2017 61.33 68.22 58.44 67.02 3,991,940 374,541,000