BitConnect BitConnect

$202.98 (0.11%)
0.03419210 BTC (-0.56%)

Market Cap

$1,470,452,305
247,700 BTC

Volume (24h)

$13,931,100
2,347 BTC

Circulating Supply

7,244,357 BCC

Total Supply

8,275,289 BCC

Max Supply

28,000,000 BCC

Historical data for BitConnect

Currency in USD
 
Date Open High Low Close Volume Market Cap
Oct 22, 2017 208.50 210.75 198.85 205.04 9,944,220 1,507,780,000
Oct 21, 2017 213.01 218.42 204.56 210.40 10,211,700 1,538,750,000
Oct 20, 2017 199.81 216.68 198.23 213.46 15,662,400 1,442,010,000
Oct 19, 2017 195.58 202.03 194.07 199.79 14,086,400 1,410,190,000
Oct 18, 2017 193.93 196.44 178.70 195.38 13,234,800 1,395,380,000
Oct 17, 2017 199.63 200.25 191.38 193.95 14,142,600 1,434,990,000
Oct 16, 2017 193.05 200.68 190.66 199.63 14,092,700 1,385,880,000
Oct 15, 2017 200.83 201.44 186.43 193.03 9,190,960 1,440,370,000
Oct 14, 2017 196.68 201.51 193.34 199.74 12,375,600 1,409,300,000
Oct 13, 2017 188.67 204.19 187.51 196.72 18,181,900 1,350,390,000
Oct 12, 2017 166.71 188.09 166.23 188.09 15,616,200 1,182,750,000
Oct 11, 2017 161.34 168.28 158.95 166.59 13,011,800 1,143,640,000
Oct 10, 2017 158.71 166.74 158.71 161.25 13,035,600 1,116,440,000
Oct 09, 2017 148.29 161.37 146.63 158.66 12,646,700 1,034,940,000
Oct 08, 2017 142.71 148.93 142.33 148.31 6,956,630 995,090,000
Oct 07, 2017 141.85 144.33 139.16 144.15 6,342,670 984,296,000
Oct 06, 2017 138.96 143.83 138.68 141.86 10,787,200 958,272,000
Oct 05, 2017 135.21 140.32 132.93 138.96 8,245,120 931,554,000
Oct 04, 2017 136.92 138.58 134.12 135.09 7,468,280 941,932,000
Oct 03, 2017 139.07 139.75 134.20 136.58 8,298,420 955,766,000
Oct 02, 2017 139.19 140.60 134.72 139.08 11,113,800 953,552,000
Oct 01, 2017 136.23 139.33 134.03 139.33 5,808,050 932,178,000
Sep 30, 2017 130.13 136.54 128.68 136.16 7,830,160 889,567,000
Sep 29, 2017 131.15 132.31 123.58 130.11 10,871,800 895,647,000
Sep 28, 2017 126.30 131.58 125.18 131.26 12,807,500 861,593,000
Sep 27, 2017 117.41 127.13 117.36 126.31 10,526,200 800,032,000
Sep 26, 2017 117.50 120.41 116.41 117.76 10,629,600 796,741,000
Sep 25, 2017 109.68 119.57 109.51 117.50 10,414,100 742,949,000
Sep 24, 2017 113.12 113.27 108.57 110.11 4,950,760 765,508,000
Sep 23, 2017 109.38 113.91 108.24 113.17 5,640,310 739,413,000