Bitcoin Diamond Bitcoin Diamond (BCD)
1.08 USD (1.13%)
0.00019384 BTC

Share Watch
1 hour
0.07%
24 hours
1.13%
7 days
2.19%
Market Cap
$202,164,000 USD
Volume (24h)
$3,676,780 USD
Circulating Supply
186,493,000 BCD
Total Supply
189,493,000 BCD
Max Supply
210,000,000 BCD
BCD
USD

Bitcoin DiamondBitcoin Diamond (BCD) 30 Days Historical Price Data

Bitcoin Diamond Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 22, 2019 $1.06 $1.08 $1.02 $1.07 $4,161,667
2 Apr 21, 2019 $1.11 $1.14 $1.04 $1.06 $4,521,990
3 Apr 20, 2019 $1.15 $1.16 $1.11 $1.11 $9,663,615
4 Apr 19, 2019 $1.12 $1.19 $1.08 $1.15 $9,713,921
5 Apr 18, 2019 $1.08 $1.14 $1.08 $1.12 $6,618,349
6 Apr 17, 2019 $1.07 $1.1 $1.05 $1.08 $6,207,855.50
7 Apr 16, 2019 $1.07 $1.08 $1.05 $1.08 $6,355,714.50
8 Apr 15, 2019 $1.08 $1.11 $1.06 $1.07 $5,650,240
9 Apr 14, 2019 $1.06 $1.09 $1.04 $1.09 $5,249,884
10 Apr 13, 2019 $1.08 $1.09 $1.06 $1.06 $7,486,930.50
11 Apr 12, 2019 $1.08 $1.1 $1.02 $1.09 $10,945,232
12 Apr 11, 2019 $1.24 $1.24 $1.04 $1.08 $16,689,652
13 Apr 10, 2019 $1.14 $1.3 $1.13 $1.23 $9,534,232
14 Apr 09, 2019 $1.2 $1.2 $1.1 $1.14 $4,814,485
15 Apr 08, 2019 $1.26 $1.28 $1.17 $1.2 $5,891,921
16 Apr 07, 2019 $1.27 $1.3 $1.24 $1.26 $6,783,679
17 Apr 06, 2019 $1.31 $1.31 $1.26 $1.26 $14,245,348
18 Apr 05, 2019 $1.21 $1.33 $1.17 $1.31 $19,101,638
19 Apr 04, 2019 $1.2 $1.33 $1.1 $1.18 $19,690,538
20 Apr 03, 2019 $1.01 $1.4 $1.01 $1.18 $5,039,539
21 Apr 02, 2019 $0.91029751 $0.98427516 $0.90341789 $0.98427516 $2,416,710
22 Apr 01, 2019 $0.87800801 $0.90615898 $0.86704379 $0.90615898 $2,604,631
23 Mar 31, 2019 $0.85774988 $0.90778291 $0.84363931 $0.87931240 $1,652,990.62
24 Mar 30, 2019 $0.84710914 $0.89891154 $0.84456313 $0.86074626 $1,740,103
25 Mar 29, 2019 $0.85202259 $0.85716361 $0.83370960 $0.84131986 $2,135,857.50
26 Mar 28, 2019 $0.84081489 $0.86425054 $0.83253962 $0.84555644 $2,119,765.25
27 Mar 27, 2019 $0.81724393 $0.84438407 $0.81374913 $0.84204286 $2,138,736.25
28 Mar 26, 2019 $0.81501389 $0.81986052 $0.78726763 $0.81660873 $1,861,782.62
29 Mar 25, 2019 $0.84660405 $0.84817708 $0.79715890 $0.81149489 $1,478,983.75
30 Mar 24, 2019 $0.85603935 $0.86070341 $0.84016663 $0.84302717 $1,342,548.38

* All Date/Time are in UTC time.