Bitcoin Diamond (BCD) historical data and Live price

bitcoin-diamond

Bitcoin Diamond

BCD
$ 4.74 -3.064 % 0.00009641 BTC
MARKET CAP
884.311 M
24H VOLUME
73.367 M
CIRC.SUPPLY
186.493 M
MAX SUPPLY
210 M
Rank104
1H -2.30 %
24H -3.06 %
7D -45.10 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/7/216.17610.4095.457.713722,858,574.41,438,433,372.7
5/7/216.17610.4095.457.713722,858,574.41,438,433,372.7
5/7/216.17610.4095.457.713722,858,574.41,438,433,372.7
5/7/216.17610.4095.457.713722,858,574.41,438,433,372.7
3/19/211.1131.2081.0871.1664,232,516.43217,432,958.62
2/17/211.2961.3051.1811.22417,791,911.61228,274,730.5
2/16/211.4611.4611.211.29726,396,357.91241,801,059.29
2/15/211.4081.5641.1981.46363,125,553.22272,900,551.71
2/14/211.0681.4361.0491.40353,021,320.67261,668,762.93
2/13/210.9031.1010.8491.06317,590,380.58198,259,526.33
2/12/210.8560.9110.8440.9049,554,978.37168,622,090.46
2/11/210.8010.8590.7950.8569,790,635.8159,601,607.34
2/10/210.7780.8520.7490.79711,315,752.92148,689,094.22
2/9/210.7630.8120.7570.7799,616,883145,303,903.87
2/8/210.7110.80.7060.7678,151,036.22143,057,357.21
2/7/210.7140.7240.690.7116,330,518.7132,575,329.8
2/6/210.7930.8310.6990.71512,258,756.35133,390,318.3
2/5/210.6770.8360.6720.80611,839,236.15150,363,448.66
2/4/210.6820.7150.6660.6774,586,089.12126,188,275.68
2/3/210.6780.6910.6650.6815,945,338.16127,074,665.42
2/2/210.6710.6860.6630.6783,520,606.27126,425,564.32
2/1/210.6620.6940.6550.674,947,823.76124,986,117.47
1/31/210.6610.6760.6520.6624,239,807.51123,478,515.47
1/30/210.7420.7420.6560.6657,046,765.65124,101,633.55
1/29/210.6770.7390.640.7197,391,952.65134,073,548.08
1/28/210.6110.6320.6080.633,044,645.573117,446,123.101
1/27/210.6510.6520.5870.6142,939,880.084114,417,433.027
1/26/210.6430.6570.6290.653,056,209.134121,276,498.211
1/25/210.6520.6790.6410.6433,466,550.191119,901,033.134
1/24/210.6420.6740.6410.6533,166,474.646121,804,326.924
1/23/210.6630.6790.6240.6413,377,166.029119,628,867.751
1/22/210.6310.6640.5750.6624,220,604.522123,378,827.313
1/21/210.7360.7440.6280.6315,794,806.927117,712,372.996
1/20/210.7260.7410.7010.7344,536,457.032136,950,251.509
1/19/210.7270.7880.7230.7285,717,482.795135,773,759.4
1/18/210.7320.7410.710.7283,986,366.158135,758,433.71
1/17/210.7490.7530.6870.7324,974,419.495136,462,038.014
1/16/210.7810.7970.7340.7497,433,339.081139,642,021.687
1/15/210.8250.8250.7280.7818,015,640.756145,728,515.226
1/14/210.8420.860.8030.8278,300,895.489154,156,685.92
1/13/210.8020.8680.7620.8436,689,534.377157,251,463.854
1/12/210.9430.9430.7640.81519,269,819.267152,077,008.864
1/11/211.0321.0480.6490.94232,109,727.298175,741,647.195
1/10/210.8191.1710.7391.02447,000,064.285190,883,551.389
1/9/210.5260.8580.5210.79310,126,839.659147,938,146.657
1/8/210.520.5330.4970.5243,491,724.24897,771,896.215
1/7/210.5210.5410.5160.523,600,852.14896,922,066.671
1/6/210.4980.5270.490.5233,364,841.73997,536,474.489
1/5/210.4770.5010.4590.4993,194,793.35393,009,714.759
1/4/210.5060.5240.4540.4773,081,358.05289,020,908.072
1/3/210.4810.5120.470.5063,897,282.07694,392,744.628
1/2/210.4710.5550.4590.48110,159,343.28989,725,000.583
1/1/210.470.4770.4620.4712,420,724.67387,749,033.817
12/31/200.4580.4710.4480.4712,528,265.71187,767,153.082
12/30/200.460.4670.4480.4582,455,526.55685,395,660.513
12/29/200.4680.4680.4420.462,693,721.285,768,279.233
12/28/200.4820.4940.4670.4682,659,425.7287,211,645.133
12/27/200.4770.520.4670.4814,322,028.95289,767,652.878
12/26/200.4750.4820.4670.4772,422,856.7288,962,525.208
12/25/200.4770.4920.4650.4752,604,980.27188,521,916.383
12/24/200.4480.4780.4390.4772,330,909.04289,012,307.571
12/23/200.5120.5150.4440.4482,836,408.98783,528,850.218
12/22/200.5170.5210.4930.5133,685,202.61995,710,774.652
12/21/200.5350.550.5070.5182,791,781.04596,577,931.322
12/20/200.5420.5570.5250.5353,642,585.93599,792,459.098
12/19/200.5510.560.5420.5433,049,893.308101,306,241.062
12/18/200.5430.5570.5350.5513,149,398.337102,760,610.089
12/17/200.550.5910.5380.5414,965,036.194100,974,915.974
12/16/200.5110.5990.4980.5493,973,839.297102,474,228.396
12/15/200.5220.5230.5070.5113,559,874.12795,310,711.221
12/14/200.5120.5220.4990.5223,679,871.45297,347,702.608
12/13/200.5040.5260.4930.5121,460,036.10295,517,290.734
12/12/200.5030.5170.4940.505939,143.26894,141,025.215
12/11/200.5090.5110.4840.503992,112.57593,759,598.982
12/10/200.5260.5290.4980.508544,854.63194,793,451.303
12/9/200.5290.530.50.5271,042,562.74598,202,164.9
12/8/200.5530.5580.5260.5281,191,019.05498,480,139.549
12/7/200.5520.5670.5440.5521,151,780.621103,013,733.63
12/6/200.5610.5670.540.5531,075,585.592103,049,783.976
12/5/200.5470.5680.5350.5621,140,847.617104,884,958.025
12/4/200.5560.5770.5370.5483,294,182.704102,162,114.046
12/3/200.5510.5750.5420.5562,958,213.278103,737,339.314
12/2/200.5430.5560.5260.5512,574,838.505102,679,936.469
12/1/200.570.5910.5220.5451,603,392.949101,571,904.411
11/30/200.5460.580.5280.571,530,592.722106,301,910.955
11/29/200.5370.5640.5280.5462,392,012.297101,780,195.887
11/28/200.5270.5610.5140.5362,678,744.189100,048,438.002
11/27/200.5210.5420.510.5282,673,324.00898,409,442.268
11/26/200.5680.5840.4880.523,892,532.04797,032,968.638
11/25/200.6220.6360.5670.5685,194,798.082105,900,184.286