BitConnect BitConnect

19.37 USD (-82.90%)
0.00170632 BTC (-83.48%)

Market Cap

152,665,934 USD
13,451 BTC

Volume (24h)

24,359,400 USD
2,146 BTC

Circulating Supply

7,882,990 BCC

Total Supply

9,635,282 BCC

Max Supply

28,000,000 BCC

Historical data for BitConnect

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 16, 2018 255.91 331.06 19.28 19.28 5,920,560 1,601,140,000
Jan 15, 2018 290.84 304.50 240.19 256.07 2,261,840 1,818,670,000
Jan 14, 2018 318.31 321.25 281.03 293.36 4,351,920 1,976,960,000
Jan 13, 2018 322.83 328.83 313.90 318.02 14,232,700 2,003,960,000
Jan 12, 2018 300.10 328.78 289.78 322.98 23,119,700 1,862,040,000
Jan 11, 2018 324.83 328.61 281.29 302.19 27,349,500 2,008,750,000
Jan 10, 2018 353.65 353.65 311.02 327.27 25,960,000 2,185,870,000
Jan 09, 2018 360.25 371.85 343.20 353.23 22,227,900 2,225,580,000
Jan 08, 2018 375.03 382.83 335.59 361.85 19,204,000 2,315,860,000
Jan 07, 2018 449.02 449.02 372.90 376.96 21,804,900 2,770,550,000
Jan 06, 2018 402.66 451.29 394.00 449.47 24,776,400 2,482,510,000
Jan 05, 2018 428.60 429.67 397.46 402.82 36,359,800 2,641,470,000
Jan 04, 2018 450.46 451.06 409.01 428.53 24,251,600 2,774,750,000
Jan 03, 2018 428.23 447.77 419.69 447.53 27,060,700 2,636,180,000
Jan 02, 2018 385.47 429.82 366.95 428.60 25,422,700 2,387,210,000
Jan 01, 2018 420.98 445.46 376.74 385.50 27,366,000 2,605,740,000
Dec 31, 2017 380.71 431.38 377.46 418.96 21,278,700 2,355,660,000
Dec 30, 2017 461.94 462.06 369.14 384.56 26,618,900 2,857,050,000
Dec 29, 2017 413.53 470.86 407.81 463.31 41,366,100 2,556,520,000
Dec 28, 2017 420.53 479.30 372.94 409.57 60,271,900 2,533,780,000
Dec 27, 2017 397.43 476.40 342.22 421.60 65,798,100 2,393,430,000
Dec 26, 2017 219.87 427.11 216.66 397.87 89,649,200 1,323,500,000
Dec 25, 2017 244.16 244.16 216.11 220.01 18,920,000 1,468,910,000
Dec 24, 2017 291.72 291.72 224.09 241.63 14,577,700 1,708,250,000
Dec 23, 2017 292.51 314.15 286.95 288.51 15,772,600 1,712,400,000
Dec 22, 2017 341.75 344.77 244.23 289.79 22,788,300 1,999,910,000
Dec 21, 2017 363.26 381.93 330.41 340.55 19,732,800 1,745,220,000
Dec 20, 2017 387.11 393.70 348.98 362.78 18,826,800 1,859,370,000
Dec 19, 2017 430.55 456.14 374.84 387.42 23,525,300 2,066,800,000
Dec 18, 2017 428.94 476.62 409.93 430.04 26,753,200 2,056,020,000