BCUG Coin Values BCUG
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-04-14 | $6.01 | $6.36 | $7.06 | $6.19 |
2021-04-15 | $6.36 | $6.22 | $6.84 | $5.24 |
2021-04-16 | $6.46 | $6.51 | $6.98 | $5.63 |
2021-04-17 | $6.51 | $5.52 | $6.27 | $4.97 |
2021-04-18 | $5.52 | $5.14 | $5.70 | $4.73 |
2021-04-19 | $5.14 | $4.93 | $5.36 | $4.63 |
2021-04-20 | $4.93 | $4.83 | $5.39 | $4.78 |
2021-04-21 | $4.88 | $4.89 | $6.12 | $4.10 |
2021-04-22 | $4.46 | $4.55 | $5.21 | $4.34 |
2021-04-23 | $4.56 | $4.32 | $7.12 | $4.31 |
2021-04-24 | $4.32 | $3.89 | $4.95 | $3.84 |
2021-04-25 | $3.89 | $3.80 | $5.18 | $3.80 |
2021-04-26 | $3.80 | $4.46 | $5.26 | $4.08 |
2021-04-27 | $4.37 | $5.31 | $5.38 | $4.36 |
2021-04-28 | $5.13 | $4.32 | $6.20 | $4.14 |
2021-04-29 | $4.22 | $4.33 | $4.61 | $4.11 |
2021-04-30 | $4.61 | $4.99 | $8.26 | $4.64 |
2021-05-01 | $4.96 | $4.90 | $5.68 | $4.75 |
2021-05-02 | $5.11 | $4.40 | $6.88 | $4.40 |
2021-05-03 | $4.65 | $5.38 | $5.73 | $5.05 |
2021-05-04 | $5.38 | $4.64 | $5.32 | $4.58 |
2021-05-05 | $4.64 | $4.53 | $5.59 | $4.52 |
2021-05-06 | $4.66 | $4.26 | $7.11 | $4.26 |
2021-05-07 | $4.38 | $3.98 | $4.63 | $3.80 |
2021-05-08 | $3.98 | $5.07 | $5.44 | $4.20 |
2021-05-09 | $4.64 | $5.45 | $7.01 | $4.64 |
2021-05-10 | $5.51 | $5.02 | $5.67 | $4.69 |
2021-05-11 | $5.08 | $5.30 | $9.50 | $4.78 |
2021-05-12 | $5.30 | $4.21 | $5.37 | $4.00 |
2021-05-13 | $4.21 | $3.43 | $4.40 | $3.03 |
2021-05-14 | $3.43 | $4.19 | $4.37 | $3.29 |
2021-05-15 | $4.04 | $4.01 | $4.04 | $3.54 |
2021-05-16 | $4.03 | $3.59 | $4.28 | $3.51 |
2021-05-17 | $3.58 | $3.34 | $3.62 | $3.22 |
2021-05-18 | $3.61 | $3.31 | $3.83 | $3.11 |
2021-05-19 | $3.31 | $1.94 | $3.33 | $1.82 |
2021-05-20 | $1.94 | $2.15 | $2.43 | $1.13 |
2021-05-21 | $2.15 | $1.82 | $2.58 | $1.60 |
2021-05-22 | $2.04 | $1.76 | $2.16 | $1.74 |
2021-05-23 | $1.84 | $1.55 | $2.07 | $1.29 |
2021-05-24 | $1.55 | $1.81 | $2.00 | $1.55 |
2021-05-25 | $1.81 | $1.65 | $1.90 | $1.43 |
2021-05-26 | $1.74 | $1.91 | $2.02 | $1.78 |
2021-05-27 | $1.91 | $1.86 | $1.92 | $1.75 |
2021-05-28 | $1.83 | $1.68 | $1.85 | $1.61 |
2021-05-29 | $1.65 | $1.63 | $1.83 | $1.58 |
2021-05-30 | $1.63 | $1.72 | $1.75 | $1.56 |
2021-05-31 | $1.72 | $1.81 | $1.88 | $1.61 |
2021-06-01 | $1.81 | $1.96 | $1.97 | $1.60 |
2021-06-02 | $1.97 | $2.12 | $2.50 | $1.94 |
2021-06-03 | $2.12 | $2.09 | $2.37 | $2.05 |
2021-06-04 | $2.05 | $1.96 | $2.08 | $1.85 |
2021-06-05 | $2.01 | $1.97 | $2.05 | $1.82 |
2021-06-06 | $1.97 | $2.00 | $2.11 | $1.84 |
2021-06-07 | $2.00 | $1.79 | $1.97 | $1.73 |
2021-06-08 | $1.79 | $1.85 | $1.93 | $1.56 |
2021-06-09 | $1.85 | $1.90 | $2.01 | $1.75 |
2021-06-10 | $1.90 | $1.77 | $1.89 | $1.63 |
2021-06-11 | $1.77 | $1.60 | $1.79 | $1.53 |
2021-06-12 | $1.60 | $1.66 | $1.78 | $1.54 |
2021-06-13 | $1.66 | $1.90 | $1.92 | $1.61 |
2021-06-14 | $1.90 | $1.79 | $1.96 | $1.69 |
2021-06-15 | $1.82 | $1.33 | $1.79 | $1.18 |
2021-06-16 | $1.27 | $1.01 | $1.33 | $0.9699000 |
2021-06-17 | $0.9741000 | $1.06 | $1.10 | $0.8799000 |
2021-06-18 | $1.06 | $0.9120000 | $0.9946000 | $0.8056000 |
2021-06-19 | $0.9120000 | $0.8263000 | $0.9750000 | $0.8034000 |
2021-06-20 | $0.8263000 | $0.7853000 | $0.9647000 | $0.7404000 |
2021-06-21 | $0.7928000 | $0.6236000 | $0.7988000 | $0.5906000 |
2021-06-22 | $0.6236000 | $0.5806000 | $0.6466000 | $0.4404000 |
2021-06-23 | $0.6147000 | $0.6315000 | $0.7486000 | $0.6051000 |
2021-06-24 | $0.6550000 | $0.5740000 | $0.6560000 | $0.5090000 |
2021-06-25 | $0.5740000 | $0.5039000 | $0.5959000 | $0.4969000 |
2021-06-26 | $0.5039000 | $0.5065000 | $0.5135000 | $0.4875000 |
2021-06-27 | $0.5065000 | $0.5145000 | $0.5435000 | $0.5015000 |
2021-06-28 | $0.5145000 | $0.5120000 | $0.5560000 | $0.5030000 |
2021-06-29 | $0.5120000 | $0.5380000 | $0.5460000 | $0.5110000 |
2021-06-30 | $0.5380000 | $0.5330000 | $0.5440000 | $0.5200000 |
2021-07-01 | $0.5330000 | $0.4980000 | $0.5370000 | $0.4790000 |
2021-07-02 | $0.4980000 | $0.4830000 | $0.5030000 | $0.4720000 |
2021-07-03 | $0.4830000 | $0.5060000 | $0.5120000 | $0.4760000 |
2021-07-04 | $0.5060000 | $0.5050000 | $0.5200000 | $0.5000000 |
2021-07-05 | $0.5050000 | $0.5040000 | $0.5200000 | $0.5010000 |
2021-07-06 | $0.5040000 | $0.5160000 | $0.5200000 | $0.5030000 |
2021-07-07 | $0.5160000 | $0.5470000 | $0.5600000 | $0.4980000 |
2021-07-08 | $0.5470000 | $0.5168000 | $0.5478000 | $0.5168000 |
2021-07-09 | $0.5168000 | $0.4987000 | $0.5167000 | $0.4877000 |
2021-07-10 | $0.4987000 | $0.5299000 | $0.5549000 | $0.4970000 |
2021-07-11 | $0.5299000 | $0.5460000 | $0.5500000 | $0.5050000 |
2021-07-12 | $0.5460000 | $0.5299000 | $0.5519000 | $0.5239000 |
2021-07-13 | $0.5299000 | $0.5350000 | $0.5600000 | $0.5250000 |
2021-07-14 | $0.5350000 | $0.5570000 | $0.5600000 | $0.4730000 |
2021-07-15 | $0.5570000 | $1.29 | $2.98 | $0.5570000 |
2021-07-16 | $1.32 | $0.9019000 | $1.41 | $0.7593000 |
2021-07-17 | $0.9019000 | $1.14 | $1.50 | $0.7986000 |
2021-07-18 | $1.14 | $1.74 | $1.88 | $1.03 |
2021-07-19 | $1.74 | $1.83 | $2.08 | $1.41 |
2021-07-20 | $1.83 | $1.64 | $1.86 | $1.24 |
2021-07-21 | $1.64 | $1.58 | $1.95 | $1.34 |
2021-07-22 | $1.58 | $1.22 | $1.64 | $1.16 |
2021-07-23 | $1.22 | $1.52 | $1.70 | $1.23 |
2021-07-24 | $1.48 | $2.81 | $3.60 | $1.52 |
2021-07-25 | $2.81 | $4.04 | $4.99 | $2.37 |
2021-07-26 | $4.14 | $2.72 | $4.25 | $2.46 |
2021-07-27 | $2.72 | $5.14 | $5.32 | $2.59 |
2021-07-28 | $5.14 | $4.88 | $5.67 | $4.14 |
2021-07-29 | $4.88 | $4.31 | $5.24 | $3.87 |
2021-07-30 | $4.31 | $4.16 | $5.12 | $3.75 |
2021-07-31 | $4.16 | $3.77 | $5.16 | $3.62 |
2021-08-01 | $3.77 | $3.65 | $4.66 | $2.97 |
2021-08-02 | $3.65 | $3.29 | $3.90 | $2.90 |
2021-08-03 | $3.29 | $2.59 | $3.26 | $2.39 |
2021-08-04 | $2.59 | $3.08 | $3.43 | $2.43 |
2021-08-05 | $3.08 | $3.11 | $3.81 | $2.52 |
2021-08-06 | $3.11 | $2.86 | $3.77 | $2.66 |
2021-08-07 | $2.86 | $3.07 | $3.65 | $2.88 |
2021-08-08 | $2.84 | $2.77 | $2.95 | $2.67 |
2021-08-09 | $2.77 | $2.62 | $2.92 | $2.59 |
2021-08-10 | $2.62 | $3.10 | $3.42 | $2.59 |
2021-08-11 | $3.02 | $2.88 | $3.51 | $2.47 |
2021-08-12 | $2.76 | $2.77 | $2.98 | $2.50 |
2021-08-13 | $2.77 | $3.12 | $3.39 | $2.83 |
2021-08-14 | $3.12 | $2.74 | $3.19 | $2.49 |
2021-08-15 | $2.74 | $2.48 | $3.11 | $2.48 |
2021-08-16 | $2.48 | $2.39 | $2.84 | $2.24 |
2021-08-17 | $2.39 | $2.35 | $2.71 | $1.84 |
2021-08-18 | $2.35 | $2.26 | $2.68 | $1.95 |
2021-08-19 | $2.26 | $2.48 | $2.80 | $2.20 |
2021-08-20 | $2.48 | $2.53 | $2.88 | $2.30 |
2021-08-21 | $2.53 | $2.32 | $2.81 | $2.26 |
2021-08-22 | $2.32 | $2.69 | $2.89 | $2.30 |
2021-08-23 | $2.69 | $3.48 | $5.22 | $2.40 |
2021-08-24 | $3.79 | $3.39 | $5.06 | $3.30 |
2021-08-25 | $3.59 | $3.78 | $3.90 | $3.26 |
2021-08-26 | $3.78 | $3.03 | $3.83 | $3.00 |
2021-08-27 | $3.03 | $3.44 | $3.45 | $2.84 |
2021-08-28 | $3.44 | $3.22 | $3.52 | $3.06 |
2021-08-29 | $3.22 | $2.85 | $3.23 | $2.67 |
2021-08-30 | $2.85 | $2.69 | $2.94 | $2.63 |
2021-08-31 | $2.69 | $3.00 | $3.30 | $2.50 |
2021-09-01 | $3.00 | $3.12 | $3.22 | $2.87 |
2021-09-02 | $3.12 | $2.81 | $3.30 | $2.74 |
2021-09-03 | $2.81 | $2.66 | $2.88 | $2.58 |
2021-09-04 | $2.66 | $2.54 | $2.84 | $2.48 |
2021-09-05 | $2.47 | $2.32 | $2.53 | $2.00 |
2021-09-06 | $2.39 | $2.60 | $2.79 | $2.12 |
2021-09-07 | $2.71 | $1.96 | $2.37 | $1.95 |
2021-09-08 | $1.96 | $2.11 | $2.16 | $1.99 |
2021-09-09 | $2.11 | $2.19 | $2.36 | $2.07 |
2021-09-10 | $2.19 | $1.88 | $2.27 | $1.88 |
2021-09-11 | $1.98 | $2.02 | $2.11 | $1.90 |
2021-09-12 | $1.95 | $2.57 | $2.84 | $2.04 |
2021-09-13 | $2.57 | $2.24 | $2.49 | $1.97 |
2021-09-14 | $2.24 | $2.12 | $2.35 | $2.12 |
2021-09-15 | $2.12 | $1.88 | $2.26 | $1.64 |
2021-09-16 | $1.88 | $1.80 | $2.05 | $1.80 |
2021-09-17 | $1.80 | $1.61 | $1.72 | $1.60 |
2021-09-18 | $1.61 | $1.82 | $2.15 | $1.60 |
2021-09-19 | $1.82 | $1.87 | $1.87 | $1.64 |
2021-09-20 | $1.79 | $1.55 | $2.20 | $1.50 |
2021-09-21 | $1.55 | $1.45 | $1.74 | $1.40 |
2021-09-22 | $1.37 | $1.42 | $1.59 | $1.35 |
2021-09-23 | $1.42 | $1.66 | $2.02 | $1.46 |
2021-09-24 | $1.66 | $1.54 | $1.74 | $1.47 |
2021-09-25 | $1.54 | $1.54 | $1.67 | $1.53 |
2021-09-26 | $1.50 | $1.37 | $1.52 | $1.18 |
2021-09-27 | $1.48 | $1.17 | $1.42 | $1.15 |
2021-09-28 | $1.17 | $1.14 | $1.22 | $1.12 |
2021-09-29 | $1.17 | $1.08 | $1.17 | $0.9360000 |
2021-09-30 | $1.06 | $1.25 | $1.29 | $1.11 |
2021-10-01 | $1.25 | $1.27 | $1.39 | $1.16 |
2021-10-02 | $1.27 | $1.52 | $1.52 | $1.19 |
2021-10-03 | $1.52 | $1.47 | $1.62 | $1.46 |
2021-10-04 | $1.40 | $1.49 | $1.60 | $1.40 |
2021-10-05 | $1.49 | $1.52 | $1.60 | $1.38 |
2021-10-06 | $1.52 | $1.43 | $1.52 | $1.24 |
2021-10-07 | $1.43 | $1.26 | $1.50 | $1.24 |
2021-10-08 | $1.29 | $1.39 | $1.42 | $1.25 |
2021-10-09 | $1.33 | $1.52 | $1.66 | $1.30 |
2021-10-10 | $1.49 | $1.26 | $1.43 | $1.24 |
2021-10-11 | $1.32 | $1.34 | $1.48 | $1.29 |
2021-10-12 | $1.33 | $1.25 | $1.31 | $1.21 |
2021-10-13 | $1.25 | $1.73 | $1.86 | $1.29 |
2021-10-14 | $1.63 | $1.67 | $2.17 | $1.62 |
2021-10-15 | $1.67 | $1.72 | $1.72 | $1.53 |
2021-10-16 | $1.72 | $1.70 | $1.81 | $1.69 |
2021-10-17 | $1.74 | $1.67 | $1.74 | $1.67 |
2021-10-18 | $1.67 | $1.68 | $1.68 | $1.60 |
2021-10-19 | $1.68 | $1.62 | $1.74 | $1.61 |
2021-10-20 | $1.58 | $1.66 | $1.67 | $1.52 |
2021-10-21 | $1.66 | $1.76 | $1.94 | $1.56 |
2021-10-22 | $1.76 | $1.70 | $1.80 | $1.66 |
2021-10-23 | $1.70 | $1.72 | $1.74 | $1.59 |
2021-10-24 | $1.72 | $1.67 | $1.78 | $1.66 |
2021-10-25 | $1.67 | $1.68 | $1.75 | $1.61 |
2021-10-26 | $1.68 | $1.70 | $1.77 | $1.66 |
2021-10-27 | $1.70 | $1.48 | $1.72 | $1.44 |
2021-10-28 | $1.48 | $1.56 | $1.64 | $1.45 |
2021-10-29 | $1.56 | $1.62 | $1.77 | $1.53 |
2021-10-30 | $1.62 | $1.90 | $1.97 | $1.55 |
2021-10-31 | $1.90 | $1.70 | $2.01 | $1.57 |
2021-11-01 | $1.70 | $1.75 | $1.82 | $1.64 |
2021-11-02 | $1.75 | $1.79 | $1.98 | $1.63 |
2021-11-03 | $1.85 | $1.95 | $2.76 | $1.86 |
2021-11-04 | $1.98 | $1.99 | $2.20 | $1.82 |
2021-11-05 | $1.99 | $2.17 | $2.20 | $1.96 |
2021-11-06 | $2.17 | $2.04 | $2.18 | $1.90 |
2021-11-07 | $2.04 | $2.10 | $2.22 | $1.87 |
2021-11-08 | $2.10 | $2.36 | $2.41 | $1.95 |
2021-11-09 | $2.36 | $2.16 | $2.73 | $1.97 |
2021-11-10 | $2.16 | $1.99 | $2.22 | $1.96 |
2021-11-11 | $1.99 | $2.01 | $2.07 | $1.97 |
2021-11-12 | $2.01 | $1.91 | $2.05 | $1.90 |
2021-11-13 | $1.91 | $1.90 | $1.92 | $1.83 |
2021-11-14 | $1.90 | $2.25 | $2.25 | $1.89 |
2021-11-15 | $2.13 | $1.96 | $2.18 | $1.95 |
2021-11-16 | $1.96 | $1.76 | $1.97 | $1.70 |
2021-11-17 | $1.76 | $1.81 | $1.85 | $1.66 |
2021-11-18 | $1.81 | $1.57 | $1.82 | $1.52 |
2021-11-19 | $1.55 | $1.54 | $1.66 | $1.38 |
2021-11-20 | $1.60 | $1.64 | $1.73 | $1.54 |
2021-11-21 | $1.64 | $1.93 | $2.00 | $1.64 |
2021-11-22 | $1.93 | $1.74 | $1.95 | $1.65 |
2021-11-23 | $1.74 | $2.12 | $2.12 | $1.73 |
2021-11-24 | $2.10 | $2.36 | $2.92 | $1.99 |
2021-11-25 | $2.36 | $2.45 | $2.76 | $2.45 |
2021-11-26 | $2.45 | $2.12 | $2.19 | $2.00 |
2021-11-27 | $2.12 | $1.97 | $2.21 | $1.97 |
2021-11-28 | $1.97 | $2.01 | $2.08 | $2.01 |
2021-11-29 | $2.01 | $2.03 | $2.08 | $2.03 |
2021-11-30 | $2.03 | $1.97 | $2.24 | $1.97 |
2021-12-01 | $1.97 | $1.70 | $1.96 | $1.68 |
2021-12-02 | $1.70 | $1.72 | $1.74 | $1.67 |
2021-12-03 | $1.72 | $1.65 | $1.66 | $1.61 |
2021-12-04 | $1.65 | $1.58 | $1.62 | $1.58 |
2021-12-05 | $1.58 | $1.51 | $1.61 | $1.51 |
2021-12-06 | $1.51 | $1.53 | $1.57 | $1.50 |
2021-12-07 | $1.53 | $1.51 | $1.52 | $1.50 |
2021-12-08 | $1.51 | $1.53 | $1.56 | $1.53 |
2021-12-09 | $1.53 | $1.37 | $1.41 | $1.37 |
2021-12-10 | $1.37 | $1.26 | $1.30 | $1.26 |
2021-12-11 | $1.26 | $1.25 | $1.32 | $1.25 |
2021-12-12 | $1.25 | $1.25 | $1.26 | $1.25 |
2021-12-13 | $1.25 | $1.16 | $1.16 | $1.13 |
2021-12-14 | $1.16 | $1.18 | $1.19 | $1.18 |
2021-12-15 | $1.18 | $1.13 | $1.23 | $1.11 |
2021-12-16 | $1.13 | $1.08 | $1.12 | $1.07 |
2021-12-17 | $0.9912000 | $1.05 | $1.16 | $0.9706000 |
2021-12-18 | $1.05 | $1.06 | $1.13 | $0.9842000 |
2021-12-19 | $1.03 | $1.03 | $1.18 | $1.00 |
2021-12-20 | $1.03 | $1.07 | $1.14 | $0.9740000 |
2021-12-21 | $1.07 | $0.9680000 | $1.08 | $0.9410000 |
2021-12-22 | $0.9680000 | $0.9650000 | $0.9860000 | $0.9450000 |
2021-12-23 | $0.9650000 | $0.9450000 | $1.00 | $0.9170000 |
2021-12-24 | $0.9450000 | $1.06 | $1.18 | $0.9120000 |
2021-12-25 | $1.06 | $1.04 | $1.08 | $0.9770000 |
2021-12-26 | $1.04 | $0.9919000 | $1.03 | $0.9919000 |
2021-12-27 | $0.9840000 | $0.9650000 | $1.02 | $0.9350000 |
2021-12-28 | $0.9610000 | $0.8725000 | $0.9484000 | $0.7587000 |
2021-12-29 | $0.8725000 | $0.8355000 | $0.9073000 | $0.7259000 |
2021-12-30 | $0.8355000 | $0.8173000 | $0.9268000 | $0.7049000 |
2021-12-31 | $0.8173000 | $0.8454000 | $0.9189000 | $0.6984000 |
2022-01-01 | $0.8470000 | $0.8570000 | $0.8970000 | $0.8170000 |
2022-01-02 | $0.8570000 | $0.8930000 | $0.9070000 | $0.8530000 |
2022-01-03 | $0.8796000 | $0.8645000 | $0.8690000 | $0.8573000 |
2022-01-04 | $0.8645000 | $0.8586000 | $0.8775000 | $0.8586000 |
2022-01-05 | $0.8520000 | $0.8200000 | $1.06 | $0.8200000 |
2022-01-06 | $0.8778000 | $0.8554000 | $0.8588000 | $0.8455000 |
2022-01-07 | $0.8554000 | $0.7505000 | $0.8026000 | $0.7342000 |
2022-01-08 | $0.7628000 | $0.7010000 | $0.7720000 | $0.6730000 |
2022-01-09 | $0.7010000 | $0.7450000 | $0.7480000 | $0.7010000 |
2022-01-10 | $0.7493000 | $0.7259000 | $0.7426000 | $0.6988000 |
2022-01-11 | $0.7630000 | $0.7740000 | $0.7850000 | $0.7290000 |
2022-01-12 | $0.7628000 | $0.7755000 | $0.8041000 | $0.7748000 |
2022-01-13 | $0.7390000 | $0.7060000 | $0.7670000 | $0.6840000 |
2022-01-14 | $0.7060000 | $0.7500000 | $0.7510000 | $0.6990000 |
2022-01-15 | $0.7500000 | $0.7280000 | $0.7770000 | $0.7180000 |
2022-01-16 | $0.7280000 | $0.7570000 | $0.7630000 | $0.7280000 |
2022-01-17 | $0.7570000 | $0.7830000 | $0.8000000 | $0.6960000 |
2022-01-18 | $0.7830000 | $0.7510000 | $0.8000000 | $0.7250000 |
2022-01-19 | $0.7510000 | $0.7530000 | $0.7740000 | $0.7420000 |
2022-01-20 | $0.7530000 | $0.7400000 | $0.8120000 | $0.7370000 |
2022-01-21 | $0.7400000 | $0.6970000 | $0.7410000 | $0.6940000 |
2022-01-22 | $0.6970000 | $0.6860000 | $0.7080000 | $0.6810000 |
2022-01-23 | $0.6860000 | $0.7030000 | $0.7190000 | $0.6810000 |
2022-01-24 | $0.7030000 | $0.7010000 | $0.7040000 | $0.6390000 |
2022-01-25 | $0.7010000 | $0.6967000 | $0.7047000 | $0.6827000 |
2022-01-26 | $0.6967000 | $0.7057000 | $0.7538000 | $0.6877000 |
2022-01-27 | $0.7057000 | $0.7130000 | $0.7180000 | $0.6960000 |
2022-01-28 | $0.7130000 | $0.7260000 | $0.7270000 | $0.7070000 |
2022-01-29 | $0.7260000 | $0.7530000 | $0.7580000 | $0.7140000 |
2022-01-30 | $0.7530000 | $0.7680000 | $0.7770000 | $0.7450000 |
2022-01-31 | $0.7680000 | $0.7187000 | $0.7688000 | $0.7107000 |
2022-02-01 | $0.7187000 | $0.7377000 | $0.7457000 | $0.7177000 |
2022-02-02 | $0.7377000 | $0.6957000 | $0.7377000 | $0.6807000 |
2022-02-03 | $0.6957000 | $0.6810000 | $0.6960000 | $0.6730000 |
2022-02-04 | $0.6810000 | $0.7087000 | $0.7147000 | $0.6747000 |
2022-02-05 | $0.7087000 | $0.6907000 | $0.7257000 | $0.6727000 |
2022-02-06 | $0.6907000 | $0.6997000 | $0.7117000 | $0.6867000 |
2022-02-07 | $0.6997000 | $0.7147000 | $0.7457000 | $0.6987000 |
2022-02-08 | $0.7147000 | $0.7137000 | $0.7277000 | $0.6887000 |
2022-02-09 | $0.7137000 | $0.7197000 | $0.7317000 | $0.7037000 |
2022-02-10 | $0.7197000 | $0.7097000 | $0.7558000 | $0.7067000 |
2022-02-11 | $0.7097000 | $0.6757000 | $0.7167000 | $0.6466000 |
2022-02-12 | $0.6757000 | $0.6316000 | $0.6757000 | $0.5866000 |
2022-02-13 | $0.6316000 | $0.6506000 | $0.6557000 | $0.6306000 |
2022-02-14 | $0.6506000 | $0.6170000 | $0.6510000 | $0.6020000 |
2022-02-15 | $0.6170000 | $0.6346000 | $0.6436000 | $0.5986000 |
2022-02-16 | $0.6346000 | $0.6937000 | $0.6987000 | $0.6346000 |
2022-02-17 | $0.6937000 | $0.6336000 | $0.6937000 | $0.6286000 |
2022-02-18 | $0.6967000 | $0.5684000 | $0.6738000 | $0.5564000 |
2022-02-19 | $0.6076000 | $0.5930000 | $0.6190000 | $0.5810000 |
2022-02-20 | $0.5930000 | $0.5666000 | $0.5976000 | $0.5646000 |
2022-02-21 | $0.5666000 | $0.5686000 | $0.5866000 | $0.5455000 |
2022-02-22 | $0.5395000 | $0.5441000 | $0.5539000 | $0.5146000 |
2022-02-23 | $0.5325000 | $0.5015000 | $0.5405000 | $0.5005000 |
2022-02-24 | $0.5015000 | $0.4925000 | $0.5015000 | $0.4314000 |
2022-02-25 | $0.4925000 | $0.4885000 | $0.4925000 | $0.4725000 |
2022-02-26 | $0.4885000 | $0.4715000 | $0.4885000 | $0.4665000 |
2022-02-27 | $0.4715000 | $0.4454000 | $0.4725000 | $0.4374000 |
2022-02-28 | $0.4476000 | $0.4730000 | $0.5022000 | $0.4584000 |
2022-03-01 | $0.4720000 | $0.4840000 | $0.4850000 | $0.4710000 |
2022-03-02 | $0.4840000 | $0.4620000 | $0.4860000 | $0.4610000 |
2022-03-03 | $0.4620000 | $0.4410000 | $0.4730000 | $0.4370000 |
2022-03-04 | $0.4410000 | $0.4260000 | $0.4420000 | $0.4200000 |
2022-03-05 | $0.4260000 | $0.4260000 | $0.4300000 | $0.4200000 |
2022-03-06 | $0.4260000 | $0.4250000 | $0.4300000 | $0.4200000 |
2022-03-07 | $0.4250000 | $0.4080000 | $0.4300000 | $0.3970000 |
2022-03-08 | $0.4080000 | $0.4070000 | $0.4160000 | $0.3960000 |
2022-03-09 | $0.4075000 | $0.4318000 | $0.4400000 | $0.4236000 |
2022-03-10 | $0.4300000 | $0.4070000 | $0.4310000 | $0.4060000 |
2022-03-11 | $0.4070000 | $0.3960000 | $0.4150000 | $0.3940000 |
2022-03-12 | $0.3960000 | $0.4120000 | $0.4160000 | $0.3930000 |
2022-03-13 | $0.4060000 | $0.3926000 | $0.4027000 | $0.3826000 |
2022-03-14 | $0.3960000 | $0.4000000 | $0.4400000 | $0.3950000 |
2022-03-15 | $0.4000000 | $0.4260000 | $0.4310000 | $0.3800000 |
2022-03-16 | $0.4260000 | $0.4250000 | $0.4420000 | $0.4230000 |
2022-03-17 | $0.4250000 | $0.4194000 | $0.4314000 | $0.4174000 |
2022-03-18 | $0.4194000 | $0.4120000 | $0.4210000 | $0.3970000 |
2022-03-19 | $0.4120000 | $0.3960000 | $0.4140000 | $0.3700000 |
2022-03-20 | $0.3986000 | $0.3748000 | $0.3863000 | $0.3691000 |
2022-03-21 | $0.3750000 | $0.3780000 | $0.3900000 | $0.3170000 |
2022-03-22 | $0.3780000 | $0.3890000 | $0.4000000 | $0.3750000 |
2022-03-23 | $0.3890000 | $0.3650000 | $0.3890000 | $0.3580000 |
2022-03-24 | $0.3645000 | $0.3704000 | $0.3891000 | $0.3642000 |
2022-03-25 | $0.3680000 | $0.3600000 | $0.3900000 | $0.3590000 |
2022-03-26 | $0.3600000 | $0.3630000 | $0.3900000 | $0.3520000 |
2022-03-27 | $0.3630000 | $0.3850000 | $0.3890000 | $0.3570000 |
2022-03-28 | $0.3850000 | $0.3920000 | $0.4020000 | $0.3740000 |
2022-03-29 | $0.3920000 | $0.3870000 | $0.4000000 | $0.3850000 |
2022-03-30 | $0.3870000 | $0.3480000 | $0.3960000 | $0.3360000 |
2022-03-31 | $0.3480000 | $0.3580000 | $0.3680000 | $0.3450000 |
2022-04-01 | $0.3580000 | $0.3450000 | $0.3580000 | $0.3380000 |
2022-04-02 | $0.3450000 | $0.3970000 | $0.4190000 | $0.3330000 |
2022-04-03 | $0.3970000 | $0.3730000 | $0.3970000 | $0.3550000 |
2022-04-04 | $0.3730000 | $0.3660000 | $0.3880000 | $0.3400000 |
2022-04-05 | $0.3660000 | $0.3400000 | $0.3700000 | $0.3370000 |
2022-04-06 | $0.3400000 | $0.3340000 | $0.3440000 | $0.3290000 |
2022-04-07 | $0.3359000 | $0.3262000 | $0.3455000 | $0.3229000 |
2022-04-08 | $0.3300000 | $0.3150000 | $0.3340000 | $0.3090000 |
2022-04-09 | $0.3150000 | $0.3080000 | $0.3240000 | $0.3020000 |
2022-04-10 | $0.3080000 | $0.3210000 | $0.3420000 | $0.3040000 |
2022-04-11 | $0.3210000 | $0.3080000 | $0.3390000 | $0.2860000 |
2022-04-12 | $0.3080000 | $0.3040000 | $0.3120000 | $0.2820000 |
2022-04-13 | $0.3040000 | $0.2840000 | $0.3100000 | $0.2840000 |
2022-04-14 | $0.2840000 | $0.2830000 | $0.2920000 | $0.2650000 |
2022-04-15 | $0.2830000 | $0.2920000 | $0.2950000 | $0.2760000 |
2022-04-16 | $0.2920000 | $0.2890000 | $0.2990000 | $0.2740000 |
2022-04-17 | $0.2890000 | $0.2820000 | $0.2930000 | $0.2770000 |
2022-04-18 | $0.2820000 | $0.2790000 | $0.2850000 | $0.2730000 |
2022-04-19 | $0.2790000 | $0.2800000 | $0.2870000 | $0.2720000 |
2022-04-20 | $0.2800000 | $0.2680000 | $0.2810000 | $0.2590000 |
2022-04-21 | $0.2680000 | $0.2430000 | $0.2880000 | $0.2320000 |
2022-04-22 | $0.2430000 | $0.2340000 | $0.2470000 | $0.2320000 |
2022-04-23 | $0.2340000 | $0.2390000 | $0.2400000 | $0.2310000 |
2022-04-24 | $0.2390000 | $0.2470000 | $0.2530000 | $0.2380000 |
2022-04-25 | $0.2470000 | $0.2320000 | $0.2470000 | $0.2270000 |
2022-04-26 | $0.2320000 | $0.2330000 | $0.2450000 | $0.2300000 |
2022-04-27 | $0.2304000 | $0.2370000 | $0.2427000 | $0.2283000 |
2022-04-28 | $0.2340000 | $0.2300000 | $0.2440000 | $0.2270000 |
2022-04-29 | $0.2290000 | $0.2310000 | $0.2338000 | $0.2197000 |
2022-04-30 | $0.2310000 | $0.2250000 | $0.2330000 | $0.2240000 |
2022-05-01 | $0.2250000 | $0.2330000 | $0.2420000 | $0.2240000 |
2022-05-02 | $0.2346000 | $0.2228000 | $0.2371000 | $0.2199000 |
2022-05-03 | $0.2220000 | $0.2100000 | $0.2220000 | $0.2100000 |
2022-05-04 | $0.2100000 | $0.2250000 | $0.2300000 | $0.2030000 |
2022-05-05 | $0.2235000 | $0.2060000 | $0.2225000 | $0.2006000 |
2022-05-06 | $0.2080000 | $0.2040000 | $0.2080000 | $0.1980000 |
2022-05-07 | $0.2046000 | $0.1976000 | $0.3004000 | $0.1924000 |
2022-05-08 | $0.1980000 | $0.1730000 | $0.2010000 | $0.1720000 |
2022-05-09 | $0.1730000 | $0.1500000 | $0.1780000 | $0.1500000 |
2022-05-10 | $0.1472000 | $0.1571000 | $0.1634000 | $0.1276000 |
Pair | Exchange |
---|---|
BCUG/ETH | bilaxy |
BCUG/ETH | gateio |
BCUG/USDT | gateio |
BCUG/WETH | uniswapv2 |