- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Bitcoiva (BCA) historical data and Live price
Bitcoiva
BCA$ 8.77 -2.14 % 
0.00014202 BTC
0.00014202 BTC MARKET CAP
0
0
24H VOLUME
350.206 k
350.206 k
CIRC.SUPPLY
0
0
MAX SUPPLY
21 M
21 M
Rank3,091
1H -0.09 %
24H -2.14 %
7D 7.06 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/10/22 | 11.499 | 12.011 | 10.859 | 11.578 | 61,721.38 | 0 |
| 8/9/22 | 11.775 | 11.923 | 11.181 | 11.499 | 165,475.43 | 0 |
| 8/8/22 | 11.139 | 11.821 | 11.139 | 11.775 | 166,479.9 | 0 |
| 8/7/22 | 10.575 | 11.167 | 10.566 | 11.138 | 150,729.07 | 0 |
| 8/6/22 | 10.668 | 10.875 | 10.575 | 10.575 | 192,767.82 | 0 |
| 8/5/22 | 10.359 | 10.693 | 10.264 | 10.667 | 139,193.81 | 0 |
| 8/4/22 | 10.141 | 10.454 | 10.14 | 10.36 | 129,444.64 | 0 |
| 8/3/22 | 10.083 | 10.416 | 9.697 | 10.141 | 173,351.34 | 0 |
| 8/2/22 | 10.287 | 10.299 | 9.911 | 10.083 | 152,101.08 | 0 |
| 8/1/22 | 10.601 | 10.609 | 10.102 | 10.288 | 153,204.28 | 0 |
| 7/31/22 | 10.615 | 10.865 | 10.591 | 10.602 | 178,787.9 | 0 |
| 7/30/22 | 10.696 | 11.163 | 10.211 | 10.615 | 169,433.66 | 0 |
| 7/29/22 | 10.735 | 10.94 | 10.376 | 10.697 | 170,391.1 | 0 |
| 7/28/22 | 10.253 | 10.763 | 10.174 | 10.735 | 197,794.76 | 0 |
| 7/26/22 | 9.205 | 9.297 | 8.777 | 9.071 | 191,423.4 | 0 |
| 7/25/22 | 10.094 | 10.096 | 9.205 | 9.205 | 173,427.52 | 0 |
| 7/24/22 | 10.107 | 10.267 | 9.964 | 10.094 | 171,616.37 | 0 |
| 7/23/22 | 10.504 | 11.06 | 9.778 | 10.107 | 192,936.55 | 0 |
| 7/22/22 | 11.146 | 11.167 | 10.29 | 10.505 | 164,236.35 | 0 |
| 7/21/22 | 9.704 | 11.146 | 9.671 | 11.146 | 203,074.41 | 0 |
| 7/20/22 | 10.595 | 10.595 | 9.704 | 9.704 | 188,506.1 | 0 |
| 7/19/22 | 9.437 | 10.628 | 9.346 | 10.595 | 173,004.5 | 0 |
| 7/18/22 | 8.924 | 9.731 | 8.916 | 9.439 | 197,886.52 | 0 |
| 7/17/22 | 9.13 | 9.32 | 8.901 | 8.923 | 168,033.98 | 0 |
| 7/16/22 | 9.126 | 9.156 | 8.911 | 9.13 | 173,983.3 | 0 |
| 7/15/22 | 9.002 | 9.292 | 8.912 | 9.126 | 142,627.01 | 0 |
| 7/14/22 | 8.117 | 9.002 | 8.107 | 9.002 | 211,915.21 | 0 |
| 7/13/22 | 7.771 | 8.117 | 7.768 | 8.117 | 167,574.14 | 0 |
| 7/12/22 | 8.397 | 8.397 | 7.726 | 7.771 | 203,117.73 | 0 |
| 7/11/22 | 8.766 | 8.918 | 8.391 | 8.398 | 195,377.25 | 0 |
| 7/10/22 | 9.082 | 9.082 | 8.649 | 8.767 | 158,702.2 | 0 |
| 7/9/22 | 9.152 | 9.243 | 9.079 | 9.082 | 158,168.76 | 0 |
| 7/8/22 | 9.367 | 9.525 | 9.008 | 9.153 | 160,641.65 | 0 |
| 7/7/22 | 8.915 | 9.433 | 8.834 | 9.368 | 189,583.9 | 0 |
| 7/6/22 | 8.94 | 9.405 | 8.824 | 8.915 | 186,326.85 | 0 |
| 7/5/22 | 8.163 | 8.991 | 8.11 | 8.939 | 114,987.79 | 0 |
| 7/4/22 | 8.097 | 8.167 | 7.941 | 8.163 | 59,169.48 | 0 |
| 7/3/22 | 8.079 | 8.243 | 7.944 | 8.097 | 155,459.37 | 0 |
| 7/2/22 | 8.215 | 8.224 | 8.04 | 8.079 | 266,719.61 | 0 |
| 7/1/22 | 7.176 | 8.243 | 7.163 | 8.214 | 191,541.85 | 0 |
| 6/30/22 | 7.381 | 7.385 | 6.989 | 7.171 | 151,094.35 | 0 |
| 5/5/22 | 19.825 | 20.213 | 19.345 | 19.46 | 66,043.42 | 0 |
| 5/4/22 | 17.823 | 19.986 | 17.787 | 19.825 | 495,337.58 | 0 |
| 5/3/22 | 17.891 | 18.766 | 17.724 | 17.824 | 213,170.64 | 0 |
| 5/2/22 | 18.257 | 18.401 | 17.401 | 17.891 | 586,763.21 | 0 |
| 5/1/22 | 17.665 | 18.591 | 17.661 | 18.256 | 206,003.18 | 0 |
| 4/30/22 | 19.735 | 19.777 | 17.664 | 17.665 | 850,689.92 | 0 |
| 4/29/22 | 20.736 | 20.803 | 19.608 | 19.736 | 273,298.21 | 0 |
| 4/28/22 | 21.691 | 21.769 | 20.726 | 20.736 | 470,899.18 | 0 |
| 4/27/22 | 20.62 | 21.731 | 20.466 | 21.691 | 208,305.05 | 0 |
| 4/26/22 | 21.515 | 22.172 | 20.588 | 20.619 | 258,247.01 | 0 |
| 4/25/22 | 22.63 | 22.633 | 20.871 | 21.517 | 490,410.46 | 0 |
| 4/24/22 | 23.264 | 23.298 | 22.391 | 22.629 | 142,299.8 | 0 |
| 4/23/22 | 23.112 | 23.354 | 22.862 | 23.266 | 419,494.93 | 0 |
| 4/22/22 | 23.251 | 23.684 | 23.091 | 23.113 | 299,050.34 | 0 |
| 4/21/22 | 24.479 | 24.711 | 23.22 | 23.251 | 282,032.82 | 0 |
| 4/20/22 | 23.908 | 24.928 | 23.765 | 24.48 | 375,772.84 | 0 |
| 4/19/22 | 24.021 | 24.263 | 23.66 | 23.908 | 292,999.18 | 0 |
| 4/18/22 | 23.794 | 24.022 | 22.673 | 24.021 | 236,530.79 | 0 |
| 4/17/22 | 24.154 | 24.175 | 23.769 | 23.793 | 205,041.49 | 0 |
| 4/16/22 | 24.106 | 24.432 | 24.097 | 24.155 | 190,560.49 | 0 |
| 4/15/22 | 23.425 | 24.319 | 23.425 | 24.107 | 294,329.45 | 0 |
| 4/14/22 | 24.788 | 24.857 | 23.405 | 23.425 | 263,862.45 | 0 |
| 4/13/22 | 24.792 | 24.983 | 24.296 | 24.79 | 311,257.61 | 0 |
| 4/12/22 | 23.934 | 24.867 | 23.903 | 24.792 | 321,977.57 | 0 |
| 4/11/22 | 26.794 | 26.81 | 23.821 | 23.932 | 323,148.26 | 0 |
| 4/10/22 | 27.131 | 27.375 | 26.627 | 26.795 | 403,702.08 | 0 |
| 4/9/22 | 27.123 | 27.178 | 26.921 | 27.131 | 308,625.15 | 0 |
| 4/8/22 | 27.724 | 27.871 | 27.073 | 27.125 | 213,810.55 | 0 |
| 4/7/22 | 27.235 | 27.749 | 27.101 | 27.724 | 458,108.98 | 0 |
| 4/6/22 | 30.366 | 30.366 | 27.231 | 27.235 | 462,738.48 | 0 |
| 4/5/22 | 31.191 | 31.194 | 30.338 | 30.369 | 754,528.21 | 0 |
| 4/4/22 | 31.982 | 32.161 | 30.389 | 31.191 | 546,968.58 | 0 |
| 4/3/22 | 31.527 | 32.617 | 31.141 | 31.984 | 522,179.18 | 0 |
| 4/2/22 | 29.312 | 31.852 | 29.279 | 31.529 | 520,384.75 | 0 |
| 4/1/22 | 28.918 | 29.414 | 28.145 | 29.311 | 521,114.12 | 0 |
| 3/31/22 | 30.106 | 30.865 | 28.884 | 28.915 | 496,699.34 | 0 |
| 3/30/22 | 30.058 | 30.524 | 29.682 | 30.106 | 373,674.1 | 0 |
| 3/29/22 | 30.105 | 30.926 | 29.913 | 30.06 | 830,942.73 | 0 |
| 3/28/22 | 29.926 | 31.047 | 29.882 | 30.112 | 433,478.39 | 0 |
| 3/27/22 | 28.786 | 29.927 | 28.672 | 29.926 | 304,933.53 | 0 |
| 3/26/22 | 28.602 | 28.842 | 28.178 | 28.784 | 917,204.7 | 0 |
| 3/25/22 | 29.155 | 29.732 | 28.44 | 28.601 | 416,089.26 | 0 |
| 3/24/22 | 28.156 | 29.363 | 28.12 | 29.154 | 487,272.46 | 0 |
| 3/23/22 | 28.046 | 28.158 | 27.494 | 28.157 | 443,267.28 | 0 |
| 3/22/22 | 28.03 | 28.522 | 27.762 | 28.044 | 446,599.29 | 0 |
| 3/21/22 | 27.785 | 28.464 | 27.785 | 28.031 | 820,289.11 | 0 |
| 3/20/22 | 28.788 | 28.803 | 27.729 | 27.785 | 448,730.85 | 0 |
| 3/19/22 | 28.315 | 29.067 | 28.084 | 28.787 | 581,738.7 | 0 |
| 3/18/22 | 28.384 | 28.636 | 27.469 | 28.316 | 506,713.61 | 0 |
