Identifier on CoinBene: BCTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-07 |
0.1033 USDT |
202,178.9300 BCT |
0.1141 USDT |
0.0882 USDT |
0.1234 USDT |
0.0925 USDT |
| 2020-12-06 |
0.1514 USDT |
514,687.6100 BCT |
0.1887 USDT |
0.0700 USDT |
0.3600 USDT |
0.1141 USDT |
| 2020-12-04 |
0.1561 USDT |
4,456.7700 BCT |
0.1234 USDT |
0.0867 USDT |
0.3600 USDT |
0.1887 USDT |
| 2020-11-30 |
0.1373 USDT |
31,013.0100 BCT |
0.1512 USDT |
0.0663 USDT |
0.1512 USDT |
0.1234 USDT |
| 2020-11-23 |
0.1511 USDT |
285.1200 BCT |
0.1509 USDT |
0.1495 USDT |
0.1512 USDT |
0.1512 USDT |
| 2020-11-21 |
0.1240 USDT |
52.9700 BCT |
0.0970 USDT |
0.0970 USDT |
0.1509 USDT |
0.1509 USDT |
| 2020-11-20 |
0.1254 USDT |
2,044.4800 BCT |
0.1538 USDT |
0.0970 USDT |
0.1538 USDT |
0.0970 USDT |
| 2020-11-19 |
0.1510 USDT |
17.0000 BCT |
0.1510 USDT |
0.1501 USDT |
0.1540 USDT |
0.1538 USDT |
| 2020-11-18 |
0.1505 USDT |
250.2400 BCT |
0.1505 USDT |
0.1500 USDT |
0.1540 USDT |
0.1538 USDT |
| 2020-11-17 |
0.1369 USDT |
260.4400 BCT |
0.1200 USDT |
0.1200 USDT |
0.1540 USDT |
0.1538 USDT |
| 2020-11-16 |
0.1283 USDT |
1,861.0200 BCT |
0.1365 USDT |
0.1106 USDT |
0.1500 USDT |
0.1200 USDT |
| 2020-11-15 |
0.1455 USDT |
1,056.1700 BCT |
0.1545 USDT |
0.1365 USDT |
0.1595 USDT |
0.1365 USDT |
| 2020-11-14 |
0.1617 USDT |
17,357.8300 BCT |
0.1689 USDT |
0.1050 USDT |
0.1697 USDT |
0.1545 USDT |
| 2020-11-13 |
0.1686 USDT |
12,805.6700 BCT |
0.1682 USDT |
0.0827 USDT |
0.1699 USDT |
0.1689 USDT |
| 2020-11-12 |
0.1465 USDT |
10,180.9600 BCT |
0.1247 USDT |
0.1245 USDT |
0.1699 USDT |
0.1682 USDT |
| 2020-11-11 |
0.1104 USDT |
878,351.3600 BCT |
0.0961 USDT |
0.0961 USDT |
0.1888 USDT |
0.1247 USDT |
| 2020-11-10 |
0.1273 USDT |
268,993.6500 BCT |
0.1584 USDT |
0.0961 USDT |
0.1899 USDT |
0.0961 USDT |
| 2020-11-09 |
0.1291 USDT |
751,084.5000 BCT |
0.0997 USDT |
0.0863 USDT |
0.1951 USDT |
0.1584 USDT |
| 2020-11-08 |
0.0804 USDT |
38,065.4800 BCT |
0.0611 USDT |
0.0600 USDT |
0.1699 USDT |
0.0997 USDT |
| 2020-11-07 |
0.0614 USDT |
1,063,984.6300 BCT |
0.0617 USDT |
0.0550 USDT |
0.1105 USDT |
0.0611 USDT |
| 2020-11-06 |
0.0756 USDT |
3,722.7100 BCT |
0.0895 USDT |
0.0600 USDT |
0.0896 USDT |
0.0617 USDT |
| 2020-11-05 |
0.0761 USDT |
21,729.0500 BCT |
0.0627 USDT |
0.0501 USDT |
0.0898 USDT |
0.0895 USDT |
| 2020-11-04 |
0.0783 USDT |
2,874.2000 BCT |
0.0939 USDT |
0.0625 USDT |
0.1294 USDT |
0.0627 USDT |
| 2020-11-03 |
0.0848 USDT |
760,048.3800 BCT |
0.0757 USDT |
0.0626 USDT |
0.0950 USDT |
0.0939 USDT |
| 2020-11-02 |
0.0673 USDT |
1,043,005.5600 BCT |
0.0589 USDT |
0.0548 USDT |
0.1243 USDT |
0.0757 USDT |
| 2020-11-01 |
0.1181 USDT |
448,461.8100 BCT |
0.1773 USDT |
0.0500 USDT |
0.1774 USDT |
0.0589 USDT |
| 2020-10-31 |
0.1851 USDT |
421,460.3900 BCT |
0.1929 USDT |
0.1595 USDT |
0.1935 USDT |
0.1773 USDT |
| 2020-10-30 |
0.1935 USDT |
349,980.2200 BCT |
0.1940 USDT |
0.1701 USDT |
0.1977 USDT |
0.1929 USDT |
| 2020-10-29 |
0.1963 USDT |
355,844.3400 BCT |
0.1986 USDT |
0.1711 USDT |
0.2000 USDT |
0.1940 USDT |
| 2020-10-28 |
0.2029 USDT |
313,291.6900 BCT |
0.2072 USDT |
0.1712 USDT |
0.2073 USDT |
0.1986 USDT |
| 2020-10-27 |
0.2080 USDT |
380,985.2300 BCT |
0.2088 USDT |
0.1784 USDT |
0.2088 USDT |
0.2072 USDT |
| 2020-10-26 |
0.2016 USDT |
282,010.9800 BCT |
0.1943 USDT |
0.1797 USDT |
0.2093 USDT |
0.2088 USDT |
| 2020-10-25 |
0.1971 USDT |
332,975.4200 BCT |
0.1999 USDT |
0.1782 USDT |
0.2018 USDT |
0.1943 USDT |
| 2020-10-24 |
0.1930 USDT |
400,569.9400 BCT |
0.1860 USDT |
0.1825 USDT |
0.2000 USDT |
0.1999 USDT |
| 2020-10-23 |
0.1833 USDT |
332,503.3300 BCT |
0.1805 USDT |
0.1800 USDT |
0.2070 USDT |
0.1860 USDT |
| 2020-10-22 |
0.1930 USDT |
443,394.7500 BCT |
0.2055 USDT |
0.1800 USDT |
0.2071 USDT |
0.1805 USDT |
| 2020-10-21 |
0.2087 USDT |
298,462.8300 BCT |
0.2118 USDT |
0.1712 USDT |
0.2200 USDT |
0.2055 USDT |
| 2020-10-20 |
0.2153 USDT |
424,124.2900 BCT |
0.2187 USDT |
0.1800 USDT |
0.2196 USDT |
0.2118 USDT |
| 2020-10-19 |
0.2186 USDT |
464,646.5500 BCT |
0.2184 USDT |
0.1800 USDT |
0.2199 USDT |
0.2187 USDT |
| 2020-10-18 |
0.2185 USDT |
356,331.1900 BCT |
0.2186 USDT |
0.1972 USDT |
0.2209 USDT |
0.2184 USDT |
| 2020-10-17 |
0.2172 USDT |
275,671.7500 BCT |
0.2158 USDT |
0.1834 USDT |
0.2209 USDT |
0.2186 USDT |
| 2020-10-16 |
0.2182 USDT |
406,254.7100 BCT |
0.2206 USDT |
0.1835 USDT |
0.2219 USDT |
0.2158 USDT |
| 2020-10-15 |
0.2151 USDT |
423,390.4700 BCT |
0.2095 USDT |
0.1791 USDT |
0.2599 USDT |
0.2206 USDT |
| 2020-10-14 |
0.2050 USDT |
457,664.6000 BCT |
0.2005 USDT |
0.1762 USDT |
0.2331 USDT |
0.2095 USDT |
| 2020-10-13 |
0.1954 USDT |
1,263.6700 BCT |
0.1902 USDT |
0.1816 USDT |
0.2020 USDT |
0.2005 USDT |
| 2020-10-12 |
0.1916 USDT |
426,493.5100 BCT |
0.1929 USDT |
0.1812 USDT |
0.2107 USDT |
0.1902 USDT |
| 2020-10-11 |
0.1861 USDT |
458,883.2500 BCT |
0.1792 USDT |
0.1700 USDT |
0.2092 USDT |
0.1929 USDT |
| 2020-10-10 |
0.1893 USDT |
495,304.7000 BCT |
0.1993 USDT |
0.1785 USDT |
0.2017 USDT |
0.1792 USDT |
| 2020-10-09 |
0.2050 USDT |
452,946.1400 BCT |
0.2106 USDT |
0.1899 USDT |
0.2129 USDT |
0.1993 USDT |
| 2020-10-08 |
0.2040 USDT |
446,616.0600 BCT |
0.1974 USDT |
0.1855 USDT |
0.2108 USDT |
0.2106 USDT |