Identifier on Crex24: BCT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-07 |
0.9005 USDT |
9.8804 BCT |
1.7691 USDT |
0.8886 USDT |
1.7691 USDT |
0.8886 USDT |
| 2021-03-06 |
1.0863 USDT |
35.6299 BCT |
1.1562 USDT |
1.0000 USDT |
1.4800 USDT |
1.0000 USDT |
| 2021-03-05 |
0.9050 USDT |
14.2395 BCT |
1.1879 USDT |
0.8288 USDT |
1.1879 USDT |
0.8288 USDT |
| 2021-03-04 |
0.8344 USDT |
177.3253 BCT |
0.8500 USDT |
0.8200 USDT |
1.1900 USDT |
1.1900 USDT |
| 2021-03-03 |
1.0127 USDT |
0.0998 BCT |
1.0127 USDT |
1.0127 USDT |
1.0127 USDT |
1.0127 USDT |
| 2021-03-02 |
1.1170 USDT |
14.0838 BCT |
0.9994 USDT |
0.9979 USDT |
1.2000 USDT |
1.0000 USDT |
| 2021-03-01 |
0.8350 USDT |
0.0998 BCT |
0.9836 USDT |
0.9836 USDT |
0.9836 USDT |
0.9836 USDT |
| 2021-02-28 |
0.8203 USDT |
3.2280 BCT |
0.8309 USDT |
0.8200 USDT |
0.8309 USDT |
0.8200 USDT |
| 2021-02-27 |
0.8518 USDT |
0.0998 BCT |
0.9954 USDT |
0.9954 USDT |
0.9954 USDT |
0.9954 USDT |
| 2021-02-26 |
0.8591 USDT |
10.8782 BCT |
0.8681 USDT |
0.8500 USDT |
0.8681 USDT |
0.8500 USDT |
| 2021-02-24 |
1.0034 USDT |
0.3996 BCT |
1.0040 USDT |
1.0028 USDT |
1.0040 USDT |
1.0028 USDT |
| 2021-02-23 |
0.9849 USDT |
66.7895 BCT |
0.9207 USDT |
0.9207 USDT |
1.8555 USDT |
1.0491 USDT |
| 2021-02-22 |
1.5985 USDT |
4.2914 BCT |
1.5970 USDT |
1.5970 USDT |
1.6000 USDT |
1.6000 USDT |
| 2021-02-21 |
1.3884 USDT |
7.4652 BCT |
1.2000 USDT |
1.2000 USDT |
1.5767 USDT |
1.5767 USDT |
| 2021-02-20 |
1.2185 USDT |
59.1016 BCT |
1.2370 USDT |
1.2000 USDT |
1.5900 USDT |
1.2000 USDT |
| 2021-02-19 |
1.4950 USDT |
82.9603 BCT |
1.0399 USDT |
0.8021 USDT |
1.9500 USDT |
1.9500 USDT |
| 2021-02-18 |
0.9370 USDT |
192.1196 BCT |
0.8240 USDT |
0.8240 USDT |
1.0500 USDT |
1.0500 USDT |
| 2021-02-17 |
0.8100 USDT |
101.7814 BCT |
0.8500 USDT |
0.7700 USDT |
0.8500 USDT |
0.7700 USDT |
| 2021-02-16 |
0.8750 USDT |
10.8798 BCT |
0.9000 USDT |
0.8500 USDT |
0.9000 USDT |
0.8500 USDT |
| 2021-02-15 |
0.9691 USDT |
38.3234 BCT |
1.0132 USDT |
0.9250 USDT |
1.0132 USDT |
0.9250 USDT |
| 2021-02-14 |
1.4406 USDT |
15.5576 BCT |
1.8811 USDT |
0.9971 USDT |
1.8811 USDT |
1.0000 USDT |
| 2021-02-13 |
1.5526 USDT |
5.6990 BCT |
1.1053 USDT |
1.1053 USDT |
1.9999 USDT |
1.9999 USDT |
| 2021-02-12 |
1.0100 USDT |
984.7839 BCT |
1.0100 USDT |
0.8500 USDT |
1.0100 USDT |
1.0100 USDT |
| 2021-02-11 |
1.0285 USDT |
1,601.5564 BCT |
1.0469 USDT |
0.9500 USDT |
2.0000 USDT |
1.0100 USDT |
| 2021-02-10 |
1.2591 USDT |
423.8671 BCT |
1.2581 USDT |
1.0010 USDT |
1.2600 USDT |
1.2600 USDT |
| 2021-02-09 |
1.2590 USDT |
58.5286 BCT |
1.2590 USDT |
1.0000 USDT |
1.2600 USDT |
1.2590 USDT |
| 2021-02-08 |
1.1360 USDT |
157.1892 BCT |
1.0120 USDT |
1.0000 USDT |
2.5000 USDT |
1.2600 USDT |
| 2021-02-07 |
2.0801 USDT |
6.7679 BCT |
3.0000 USDT |
1.0000 USDT |
3.0000 USDT |
1.1601 USDT |
| 2021-02-06 |
2.1658 USDT |
13.5090 BCT |
1.3315 USDT |
1.3315 USDT |
3.0000 USDT |
3.0000 USDT |
| 2021-02-05 |
3.9996 USDT |
0.0998 BCT |
3.9996 USDT |
3.9996 USDT |
3.9996 USDT |
3.9996 USDT |
| 2021-02-04 |
1.4010 USDT |
18.9364 BCT |
0.8010 USDT |
0.8010 USDT |
4.0000 USDT |
2.0010 USDT |
| 2021-02-01 |
3.0000 USDT |
20.2595 BCT |
2.0000 USDT |
2.0000 USDT |
6.0000 USDT |
3.9999 USDT |
| 2021-01-31 |
1.5000 USDT |
0.2996 BCT |
1.9999 USDT |
1.0000 USDT |
2.9999 USDT |
1.0000 USDT |
| 2021-01-23 |
3.8501 USDT |
1.0998 BCT |
6.9998 USDT |
0.7004 USDT |
6.9998 USDT |
0.7004 USDT |
| 2021-01-07 |
3.7800 USDT |
1.7994 BCT |
7.0000 USDT |
0.5600 USDT |
7.0000 USDT |
0.5600 USDT |
| 2020-12-29 |
1.7000 USDT |
0.0998 BCT |
1.7000 USDT |
1.7000 USDT |
1.7000 USDT |
1.7000 USDT |
| 2020-12-28 |
1.7000 USDT |
2.2954 BCT |
1.7000 USDT |
1.7000 USDT |
1.7000 USDT |
1.7000 USDT |
| 2020-12-27 |
1.1000 USDT |
14.2715 BCT |
1.1000 USDT |
1.1000 USDT |
1.1000 USDT |
1.1000 USDT |
| 2020-12-19 |
1.7000 USDT |
0.1996 BCT |
1.7000 USDT |
1.7000 USDT |
1.7000 USDT |
1.7000 USDT |
| 2020-12-17 |
1.4500 USDT |
16.1677 BCT |
1.4499 USDT |
1.4499 USDT |
1.4500 USDT |
1.4500 USDT |
| 2020-12-12 |
1.6003 USDT |
2.4867 BCT |
1.6003 USDT |
1.6003 USDT |
1.6003 USDT |
1.6003 USDT |
| 2020-12-03 |
1.6003 USDT |
7.4965 BCT |
1.6003 USDT |
1.6003 USDT |
1.6003 USDT |
1.6003 USDT |
| 2020-11-28 |
1.6003 USDT |
3.0752 BCT |
1.6003 USDT |
1.6003 USDT |
1.6003 USDT |
1.6003 USDT |
| 2020-11-27 |
1.6003 USDT |
1.9801 BCT |
1.6004 USDT |
1.6002 USDT |
1.6004 USDT |
1.6002 USDT |
| 2020-11-16 |
5.5000 USDT |
0.2996 BCT |
4.0000 USDT |
4.0000 USDT |
7.0000 USDT |
7.0000 USDT |
| 2020-11-13 |
1.7002 USDT |
3.1950 BCT |
1.7002 USDT |
1.7001 USDT |
1.7002 USDT |
1.7001 USDT |
| 2020-11-10 |
1.7006 USDT |
3.8909 BCT |
1.7011 USDT |
1.7001 USDT |
1.7011 USDT |
1.7001 USDT |
| 2020-11-09 |
1.7001 USDT |
0.2000 BCT |
1.7001 USDT |
1.7001 USDT |
1.7001 USDT |
1.7001 USDT |
| 2020-10-28 |
24.3350 USDT |
14.0352 BCT |
26.0000 USDT |
22.6600 USDT |
26.0000 USDT |
22.6700 USDT |
| 2020-10-25 |
42.9500 USDT |
0.4990 BCT |
43.0000 USDT |
42.8999 USDT |
43.0000 USDT |
42.8999 USDT |