- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Toucan Protocol: Base Carbon Tonne (BCT) historical data and Live price
Toucan Protocol: Base Carbon Tonne
BCT$ 0.711875 + 5.158 % 
0.00001127 BTC
0.00001127 BTC MARKET CAP
0
0
24H VOLUME
20.788 k
20.788 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank4,699
1H -0.09 %
24H 5.16 %
7D 27.89 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/3/24 | 0.667 | 0.733 | 0.667 | 0.713 | 21,022.97 | 0 |
| 5/2/24 | 0.659 | 0.685 | 0.649 | 0.667 | 11,770.6 | 0 |
| 5/1/24 | 0.64 | 0.669 | 0.622 | 0.659 | 21,716.73 | 0 |
| 4/30/24 | 0.626 | 0.646 | 0.614 | 0.64 | 3,975.86 | 0 |
| 4/29/24 | 0.654 | 0.654 | 0.622 | 0.626 | 6,160.42 | 0 |
| 4/28/24 | 0.565 | 0.654 | 0.565 | 0.654 | 11,816.31 | 0 |
| 4/27/24 | 0.557 | 0.565 | 0.553 | 0.565 | 1,746.7 | 0 |
| 4/26/24 | 0.584 | 0.584 | 0.556 | 0.557 | 3,075.25 | 0 |
| 4/25/24 | 0.615 | 0.618 | 0.558 | 0.584 | 16,041.05 | 0 |
| 4/24/24 | 0.7 | 0.701 | 0.577 | 0.615 | 15,221.99 | 0 |
| 4/23/24 | 0.731 | 0.77 | 0.647 | 0.7 | 16,586.34 | 0 |
| 4/22/24 | 0.71 | 0.748 | 0.71 | 0.731 | 2,836.59 | 0 |
| 4/21/24 | 0.714 | 0.725 | 0.707 | 0.71 | 6,814.32 | 0 |
| 4/20/24 | 0.737 | 0.782 | 0.702 | 0.711 | 17,997.86 | 0 |
| 4/19/24 | 0.726 | 0.738 | 0.72 | 0.737 | 1,744.46 | 0 |
| 4/18/24 | 0.682 | 0.727 | 0.669 | 0.726 | 26,402.75 | 0 |
| 4/17/24 | 0.754 | 0.761 | 0.682 | 0.682 | 5,240.51 | 0 |
| 4/16/24 | 0.813 | 0.813 | 0.732 | 0.754 | 14,494.53 | 0 |
| 4/15/24 | 0.854 | 0.856 | 0.813 | 0.813 | 2,342.77 | 0 |
| 4/14/24 | 0.75 | 0.875 | 0.75 | 0.854 | 10,463.22 | 0 |
| 4/13/24 | 0.784 | 0.784 | 0.715 | 0.75 | 8,241.93 | 0 |
| 4/12/24 | 0.888 | 0.888 | 0.762 | 0.784 | 9,413.11 | 0 |
| 4/11/24 | 0.999 | 0.999 | 0.876 | 0.888 | 12,573.74 | 0 |
| 4/10/24 | 0.884 | 1.012 | 0.84 | 0.999 | 26,575.49 | 0 |
| 4/9/24 | 0.925 | 0.93 | 0.839 | 0.884 | 24,679.61 | 0 |
| 4/8/24 | 1.031 | 1.044 | 0.924 | 0.925 | 15,260.32 | 0 |
| 4/7/24 | 1.052 | 1.066 | 0.982 | 1.031 | 31,536.56 | 0 |
| 4/6/24 | 1.053 | 1.083 | 0.975 | 1.052 | 31,749.62 | 0 |
| 4/5/24 | 0.977 | 1.089 | 0.909 | 1.053 | 25,836.09 | 0 |
| 4/4/24 | 1.148 | 1.164 | 0.977 | 0.977 | 26,433.27 | 0 |
| 4/3/24 | 0.866 | 1.298 | 0.866 | 1.148 | 73,112.62 | 0 |
| 4/2/24 | 0.796 | 1.012 | 0.722 | 0.866 | 37,017.47 | 0 |
| 4/1/24 | 0.868 | 0.868 | 0.726 | 0.796 | 20,418.37 | 0 |
| 3/31/24 | 0.988 | 1.045 | 0.688 | 0.868 | 69,810.72 | 0 |
| 3/30/24 | 0.912 | 1.151 | 0.892 | 0.988 | 47,452.79 | 0 |
| 3/29/24 | 1.2 | 1.268 | 0.891 | 0.912 | 54,396.01 | 0 |
| 3/28/24 | 0.979 | 1.589 | 0.925 | 1.2 | 312,029.7 | 0 |
| 3/27/24 | 0.604 | 1.015 | 0.581 | 0.979 | 127,379.7 | 0 |
| 3/26/24 | 0.491 | 0.616 | 0.466 | 0.605 | 28,972.05 | 0 |
| 3/25/24 | 0.351 | 0.491 | 0.351 | 0.491 | 25,174.06 | 0 |
| 3/24/24 | 0.307 | 0.367 | 0.307 | 0.351 | 5,603.34 | 0 |
| 3/23/24 | 0.303 | 0.309 | 0.303 | 0.307 | 3,576.53 | 0 |
| 3/22/24 | 0.284 | 0.303 | 0.284 | 0.303 | 4,382.25 | 0 |
| 3/21/24 | 0.29 | 0.292 | 0.284 | 0.284 | 5,987.41 | 0 |
| 3/20/24 | 0.264 | 0.29 | 0.264 | 0.29 | 3,002.46 | 0 |
| 3/19/24 | 0.268 | 0.275 | 0.262 | 0.264 | 2,508.05 | 0 |
| 3/18/24 | 0.269 | 0.275 | 0.265 | 0.268 | 7,295.89 | 0 |
| 3/17/24 | 0.258 | 0.269 | 0.256 | 0.269 | 1,940.95 | 0 |
| 3/16/24 | 0.289 | 0.289 | 0.258 | 0.258 | 2,761.85 | 0 |
| 3/15/24 | 0.298 | 0.304 | 0.288 | 0.289 | 1,867.18 | 0 |
| 3/14/24 | 0.247 | 0.307 | 0.247 | 0.298 | 9,900.5 | 0 |
| 3/13/24 | 0.246 | 0.248 | 0.243 | 0.247 | 1,581.7 | 0 |
| 3/12/24 | 0.236 | 0.246 | 0.236 | 0.246 | 3,681.58 | 0 |
| 3/11/24 | 0.232 | 0.236 | 0.231 | 0.236 | 936.54 | 0 |
| 3/10/24 | 0.234 | 0.235 | 0.221 | 0.232 | 5,236.64 | 0 |
| 3/9/24 | 0.23 | 0.234 | 0.23 | 0.234 | 1,789.32 | 0 |
| 3/8/24 | 0.246 | 0.246 | 0.23 | 0.23 | 3,688.93 | 0 |
| 3/7/24 | 0.237 | 0.249 | 0.237 | 0.246 | 3,900.58 | 0 |
| 3/6/24 | 0.24 | 0.242 | 0.236 | 0.237 | 3,561.89 | 0 |
| 3/5/24 | 0.245 | 0.247 | 0.24 | 0.24 | 6,148.23 | 0 |
| 3/4/24 | 0.224 | 0.245 | 0.223 | 0.245 | 6,388.65 | 0 |
| 3/3/24 | 0.222 | 0.225 | 0.217 | 0.224 | 2,305.77 | 0 |
| 3/2/24 | 0.226 | 0.226 | 0.219 | 0.222 | 1,500.26 | 0 |
| 3/1/24 | 0.224 | 0.228 | 0.221 | 0.226 | 3,533.62 | 0 |
| 2/29/24 | 0.208 | 0.224 | 0.208 | 0.224 | 2,448.88 | 0 |
| 2/28/24 | 0.217 | 0.217 | 0.208 | 0.208 | 1,103.66 | 0 |
| 2/27/24 | 0.215 | 0.217 | 0.214 | 0.217 | 667.96 | 0 |
| 2/26/24 | 0.214 | 0.217 | 0.207 | 0.215 | 4,145.59 | 0 |
| 2/25/24 | 0.22 | 0.22 | 0.214 | 0.214 | 382.31 | 0 |
| 2/24/24 | 0.213 | 0.22 | 0.213 | 0.22 | 910.22 | 0 |
| 2/23/24 | 0.211 | 0.213 | 0.211 | 0.213 | 584.13 | 0 |
| 2/22/24 | 0.224 | 0.224 | 0.211 | 0.211 | 1,670.11 | 0 |
| 2/21/24 | 0.221 | 0.23 | 0.221 | 0.224 | 1,668.64 | 0 |
| 2/20/24 | 0.212 | 0.221 | 0.212 | 0.221 | 1,084.58 | 0 |
| 2/19/24 | 0.229 | 0.233 | 0.211 | 0.212 | 2,544.49 | 0 |
| 2/18/24 | 0.224 | 0.229 | 0.224 | 0.229 | 1,437.37 | 0 |
| 2/17/24 | 0.202 | 0.224 | 0.202 | 0.224 | 2,865.82 | 0 |
| 2/16/24 | 0.204 | 0.204 | 0.201 | 0.202 | 1,014.29 | 0 |
| 2/15/24 | 0.205 | 0.205 | 0.204 | 0.204 | 38.06 | 0 |
| 2/14/24 | 0.211 | 0.217 | 0.205 | 0.205 | 6,437.62 | 0 |
| 2/13/24 | 0.208 | 0.213 | 0.208 | 0.211 | 1,624.1 | 0 |
| 2/12/24 | 0.207 | 0.209 | 0.206 | 0.208 | 3,169.04 | 0 |
| 2/11/24 | 0.205 | 0.211 | 0.205 | 0.207 | 2,867.25 | 0 |
| 2/10/24 | 0.208 | 0.208 | 0.205 | 0.205 | 247.2 | 0 |
| 2/9/24 | 0.209 | 0.212 | 0.208 | 0.208 | 436.26 | 0 |
| 2/8/24 | 0.203 | 0.209 | 0.202 | 0.209 | 1,462.7 | 0 |
| 2/7/24 | 0.206 | 0.208 | 0.203 | 0.203 | 443.26 | 0 |
| 2/6/24 | 0.209 | 0.209 | 0.201 | 0.206 | 4,969.74 | 0 |
| 2/5/24 | 0.205 | 0.211 | 0.204 | 0.209 | 2,662.64 | 0 |
| 2/4/24 | 0.246 | 0.247 | 0.162 | 0.205 | 20,408.89 | 0 |
