×
Bitcoin Diamond Bitcoin Diamond (BCD)
0.75972800 USD (-1.6%)
0.00019229 BTC

Share Watch
1 hour
-0.67%
24 hours
-1.6%
7 days
6.24%
Market Cap
$116,813,000 USD
Volume (24h)
$1,375,950 USD
Circulating Supply
153,757,000 BCD
Total Supply
156,757,000 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 Feb 20, 2019 $0.77371740 $0.78090090 $0.75535923 $0.77739280 $2,228,701.75
2 Feb 19, 2019 $0.76965886 $0.80511314 $0.76552963 $0.78228283 $2,000,364.50
3 Feb 18, 2019 $0.72967935 $0.78849715 $0.72920853 $0.77248633 $994,982.06
4 Feb 17, 2019 $0.72560245 $0.72890085 $0.71462464 $0.72859287 $487,234.72
5 Feb 16, 2019 $0.71311605 $0.72615397 $0.71232373 $0.72023124 $861,865.19
6 Feb 15, 2019 $0.70994419 $0.72062260 $0.70551807 $0.71372241 $911,217.88
7 Feb 14, 2019 $0.71871781 $0.72281075 $0.70666808 $0.70892012 $1,226,268.75
8 Feb 13, 2019 $0.72479248 $0.74270755 $0.71494186 $0.71494186 $1,181,786.38
9 Feb 12, 2019 $0.73882490 $0.73882490 $0.71369165 $0.72414249 $1,176,812.25
10 Feb 11, 2019 $0.73648059 $0.74105966 $0.72565222 $0.73891377 $1,436,008.25
11 Feb 10, 2019 $0.73056304 $0.75514156 $0.72531623 $0.73239094 $1,561,149.25
12 Feb 09, 2019 $0.72657406 $0.74432415 $0.71804690 $0.72736204 $1,427,059
13 Feb 08, 2019 $0.67673612 $0.74138993 $0.67306334 $0.72084934 $813,498.31
14 Feb 07, 2019 $0.67935628 $0.68729365 $0.67449367 $0.67902768 $815,172.38
15 Feb 06, 2019 $0.68657738 $0.68916488 $0.66590011 $0.68179452 $924,636
16 Feb 05, 2019 $0.70224303 $0.70600128 $0.68383205 $0.68512863 $794,218.62
17 Feb 04, 2019 $0.70303202 $0.70844960 $0.69632906 $0.70431203 $902,304.38
18 Feb 03, 2019 $0.72322923 $0.72711802 $0.70034528 $0.70303774 $1,000,893.06
19 Feb 02, 2019 $0.72222048 $0.72586006 $0.71223909 $0.71637332 $1,059,866.12
20 Feb 01, 2019 $0.70764023 $0.72792697 $0.69373804 $0.72315472 $1,055,728.62
21 Jan 31, 2019 $0.72611201 $0.73990130 $0.69779956 $0.70881885 $1,116,053.50
22 Jan 30, 2019 $0.71820128 $0.74035329 $0.70863473 $0.72680432 $1,057,914.88
23 Jan 29, 2019 $0.72063762 $0.72373056 $0.69099647 $0.71709800 $1,423,163.88
24 Jan 28, 2019 $0.76635039 $0.76767254 $0.69571483 $0.71830136 $1,157,399.25
25 Jan 27, 2019 $0.78217936 $0.78617388 $0.75133860 $0.76864821 $1,070,079.62
26 Jan 26, 2019 $0.77839345 $0.79475760 $0.77677590 $0.78139371 $1,045,934.69
27 Jan 25, 2019 $0.78959203 $0.79534274 $0.77359658 $0.78067136 $1,412,939.62
28 Jan 24, 2019 $0.78190643 $0.80050486 $0.77031827 $0.78961825 $1,220,974.88
29 Jan 23, 2019 $0.78986186 $0.79630297 $0.77784628 $0.78073341 $1,962,388.62
30 Jan 22, 2019 $0.79633248 $0.80015284 $0.76232493 $0.78440583 $1,816,305.25

* All Date/Time are in UTC time.