BlackCardCoin USD (BCCOIN-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 12:20AM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 21.46 | 21.46 | 20.95 | 20.95 | 20.95 | 16,023,600 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 26.55 | 26.84 | 21.55 | 25.43 | 25.43 | 18,855,698 |
| 30 Apr 2024 | 29.05 | 29.89 | 20.42 | 26.58 | 26.58 | 23,025,311 |
| 29 Apr 2024 | 30.75 | 31.27 | 26.51 | 29.05 | 29.05 | 18,848,773 |
| 28 Apr 2024 | 18.79 | 31.27 | 17.15 | 30.70 | 30.70 | 28,291,823 |
| 27 Apr 2024 | 17.70 | 18.94 | 17.61 | 18.79 | 18.79 | 10,075,902 |
| 26 Apr 2024 | 16.40 | 17.64 | 16.35 | 17.61 | 17.61 | 16,077,652 |
| 25 Apr 2024 | 14.97 | 16.44 | 14.69 | 16.41 | 16.41 | 15,885,659 |
| 24 Apr 2024 | 13.08 | 15.04 | 11.93 | 14.94 | 14.94 | 18,974,245 |
| 23 Apr 2024 | 13.02 | 13.21 | 11.38 | 13.06 | 13.06 | 9,004,775 |
| 22 Apr 2024 | 12.00 | 13.11 | 11.49 | 13.02 | 13.02 | 4,400,077 |
| 21 Apr 2024 | 8.36 | 12.17 | 8.36 | 11.90 | 11.90 | 7,512,290 |
| 20 Apr 2024 | 6.91 | 8.21 | 6.20 | 8.21 | 8.21 | 5,904,664 |
| 19 Apr 2024 | 5.05 | 6.96 | 5.05 | 6.91 | 6.91 | 6,784,400 |
| 18 Apr 2024 | 3.72 | 4.99 | 3.72 | 4.99 | 4.99 | 5,201,794 |
| 17 Apr 2024 | 3.27 | 3.63 | 3.27 | 3.61 | 3.61 | 4,760,809 |
| 16 Apr 2024 | 3.05 | 3.29 | 3.05 | 3.27 | 3.27 | 4,956,170 |
| 15 Apr 2024 | 2.80 | 3.06 | 2.80 | 3.04 | 3.04 | 11,721,888 |
| 14 Apr 2024 | 2.73 | 2.81 | 2.73 | 2.79 | 2.79 | 2,864,123 |
| 13 Apr 2024 | 2.57 | 2.73 | 2.57 | 2.73 | 2.73 | 3,691,869 |
| 12 Apr 2024 | 2.55 | 2.58 | 2.55 | 2.56 | 2.56 | 3,466,482 |
| 11 Apr 2024 | 2.55 | 2.55 | 2.54 | 2.55 | 2.55 | 289,318 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.