BitConnect BitConnect

0.796247 USD (17.35%)
0.00010574 BTC (15.86%)

Market Cap

7,628,773 USD
1,013 BTC

Volume (24h)

1,275 USD
0.17 BTC

Circulating Supply

9,580,913 BCC

Total Supply

10,353,492 BCC

Max Supply

28,000,000 BCC

Historical data for BitConnect

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 25, 2018 0.627561 0.706726 0.616894 0.706726 283 6,009,740
May 24, 2018 0.606562 0.658811 0.587580 0.626626 263 5,807,830
May 23, 2018 0.642039 0.698553 0.602576 0.608127 2,010 6,146,130
May 22, 2018 0.871300 0.871792 0.639093 0.642707 3,552 8,337,050
May 21, 2018 0.784875 0.873468 0.769191 0.871474 1,078 7,470,700
May 20, 2018 0.778727 0.919371 0.769219 0.783324 329 7,412,180
May 19, 2018 0.964725 1.00 0.775138 0.778218 4,364 9,182,570
May 18, 2018 0.908010 1.00 0.804827 0.964896 2,693 8,642,740
May 17, 2018 0.885091 0.974915 0.855382 0.907323 1,085 8,424,590
May 16, 2018 1.05 1.05 0.856310 0.884552 565 9,966,270
May 15, 2018 0.951922 1.09 0.872915 1.05 987 9,060,710
May 14, 2018 1.06 1.07 0.888912 0.953524 4,720 10,096,200
May 13, 2018 0.992508 1.07 0.913005 1.06 586 9,447,020
May 12, 2018 1.03 1.08 0.917717 0.992037 1,760 9,775,660
May 11, 2018 1.09 1.11 0.972831 1.03 899 10,381,200
May 10, 2018 1.17 1.23 1.04 1.09 795 11,147,400
May 09, 2018 1.03 1.19 1.02 1.17 2,700 9,839,570
May 08, 2018 1.09 1.20 1.02 1.04 2,097 10,362,500
May 07, 2018 1.20 1.30 1.08 1.09 5,990 11,406,300
May 06, 2018 1.26 1.29 0.979000 1.20 9,224 11,981,300
May 05, 2018 0.996799 1.26 0.797468 1.26 4,983 9,468,450
May 04, 2018 0.790477 1.03 0.771595 0.996959 2,230 7,508,620
May 03, 2018 1.05 1.05 0.779445 0.790246 3,231 9,931,130
May 02, 2018 1.03 1.05 0.866195 1.05 4,579 9,759,450
May 01, 2018 0.993915 1.06 0.818583 1.03 1,591 9,441,050
Apr 30, 2018 1.14 1.17 0.938328 0.993991 4,114 10,851,800
Apr 29, 2018 1.12 1.32 1.10 1.14 1,027 10,613,400
Apr 28, 2018 1.15 1.26 1.12 1.12 5,542 10,919,100
Apr 27, 2018 1.34 1.49 1.16 1.16 1,600 12,711,500
Apr 26, 2018 1.08 1.48 1.05 1.34 4,243 10,143,700
* Earliest data in range (UTC time)
** Latest data in range (UTC time)