Rank 1895
Bitcoin Diamond (BCD)
BCD
Just now
$ 10.505 (-13.87%)
Mkt. Cap.
$ 1.93 B
Vol. 24H
BCD 9.376 ($ 41.383)
Open 24h
$ 12.197
Low/High 24h
$ 9.752 - $ 13.805
Last trade
BCD 0 ( $ 0) / Binance
Loading chart ...

Twitter

Reddit

Code Repositories Github

Website Live Widget For Bitcoin Diamond (BCD)

Bitcoin Diamond (BCD)
10.505 USD (-13.87%)
Rank

1895
MARKET CAP

$ 1.93 B
VOLUME (24H)

$ 41.383

Historical data for Bitcoin Diamond (BCD)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-11-24 87.550 98.930 71.790 81.370 1,269,158.810
2017-11-25 86.610 97.840 70.630 74.550 623,375.170
2017-11-26 77.870 83.710 69.500 73.510 546,110.940
2017-11-27 74.810 75.080 55.300 58.450 408,330.530
2017-11-28 57.630 58.040 41.320 43.530 242,756.800
2017-11-29 44.010 55.200 43.470 49.930 100,758.240
2017-11-30 54.520 56.700 47.080 49.040 58,403.700
2017-12-01 49.270 52.060 43.230 44.590 117,921.380
2017-12-02 45.950 49.480 43.260 45.840 191,798.690
2017-12-03 47.380 49.920 41.440 45.460 351,877.220
2017-12-04 45.630 47.220 35.510 37.020 310,380.490
2017-12-05 43.640 45.950 31.620 33.690 335,548.690
2017-12-06 38.860 42.460 25.280 25.780 289,163.430
2017-12-07 24.550 33.670 24.070 28.100 266,841.820
2017-12-08 25.990 32.980 25.990 29.260 116,709.950
2017-12-09 29.680 43.340 29.370 35.390 408,406.260
2017-12-10 39.320 43.720 33.920 35.540 170,569.250
2017-12-11 36.290 39.910 32.800 36.000 306,095.400
2017-12-12 34.320 34.870 31.120 31.790 196,737.820
2017-12-13 32.150 44.000 31.470 43.520 793,706.880
2017-12-14 46.560 47.740 36.930 44.120 2,940,162.980
2017-12-15 48.480 53.350 42.020 44.050 2,825,670.950
2017-12-16 43.410 47.510 39.980 43.970 1,643,442.950
2017-12-17 43.750 53.070 37.190 49.570 1,955,637.130
2017-12-18 45.790 48.800 41.180 45.580 2,254,856.730
2017-12-19 42.800 81.980 42.780 73.650 10,279,795.970
2017-12-20 71.190 73.000 49.050 57.170 4,299,695.670
2017-12-21 49.970 49.970 36.850 43.820 1,661,594.370
2017-12-22 46.170 53.760 43.120 45.130 1,293,038.130
2017-12-23 43.180 43.710 40.800 42.240 622,039.760
2017-12-24 42.360 56.630 40.710 49.760 1,659,585.070
2017-12-25 56.680 97.530 51.710 66.570 10,233,354.760
2017-12-26 65.140 70.850 50.750 52.450 2,771,473.210
2017-12-27 48.980 51.370 43.740 48.960 1,261,055.870
2017-12-28 48.930 55.930 45.640 47.020 1,206,579.750
2017-12-29 40.940 42.280 37.540 39.190 891,489.810
2017-12-30 43.310 45.690 40.540 42.260 915,623.330
2017-12-31 41.020 42.670 40.040 42.670 805,525.970
2018-01-01 46.640 48.250 37.960 40.500 1,223,782.830
2018-01-02 41.600 45.200 32.360 38.940 2,167,103.290
2018-01-03 39.710 48.450 32.320 39.410 1,550,030.370
2018-01-04 44.010 45.590 34.180 35.930 1,481,459.650
2018-01-05 36.470 45.590 29.360 45.590 2,275,242.350
2018-01-06 43.070 49.980 35.410 41.280 3,781,502.280
2018-01-07 38.100 49.420 32.230 38.340 2,859,116.550
2018-01-08 37.040 42.130 31.980 34.670 5,347,473.760
2018-01-09 35.750 37.020 32.090 32.910 6,162,279.350
2018-01-10 29.400 30.810 27.110 27.110 4,495,658.890
2018-01-11 28.180 31.850 28.180 30.760 4,732,398.320
2018-01-12 31.650 316.050 30.280 149.270 702,782,417.320
2018-01-13 142.250 203.220 96.620 108.580 317,791,430.420
2018-01-14 108.550 127.870 72.280 76.080 88,385,209.630
2018-01-15 63.240 66.370 38.890 44.540 24,650,778.360
2018-01-16 44.160 108.800 39.620 85.060 157,295,612.680
2018-01-17 84.380 108.910 76.140 84.930 102,609,163.840
2018-01-18 87.570 89.890 77.290 79.830 26,480,489.130
2018-01-19 88.580 92.710 78.860 80.120 32,231,924.270
2018-01-20 72.190 76.090 63.520 66.350 15,748,604.440
2018-01-21 62.130 78.040 59.870 65.100 29,621,602.790
2018-01-22 64.860 70.170 61.380 63.680 24,241,407.560
2018-01-23 67.030 81.270 64.510 64.670 24,506,270.970
2018-01-24 63.170 66.150 61.400 63.040 17,298,987.320
2018-01-25 62.880 64.050 59.060 59.160 15,197,703.510
2018-01-26 61.090 63.600 58.440 59.520 21,201,900.730
2018-01-27 61.120 64.130 56.500 58.300 23,212,129.260
2018-01-28 55.650 56.810 50.640 51.290 19,925,655.690
2018-01-29 46.150 48.920 43.420 45.180 15,702,006.290
2018-01-30 45.710 45.710 41.290 43.080 14,651,058.680
2018-01-31 38.150 67.170 38.100 50.510 60,622,555.070
2018-02-01 49.590 49.640 35.480 39.160 22,405,316.070
2018-02-02 40.840 43.890 38.950 41.800 7,631,661.330
2018-02-03 37.340 51.770 36.160 42.070 24,320,987.150
2018-02-04 35.510 46.480 33.990 36.250 29,474,947.140
2018-02-05 40.270 43.890 34.850 40.050 15,606,933.110
2018-02-06 39.480 40.550 35.270 36.000 7,200,947.880
2018-02-07 21.800 23.100 5.920 6.690 500,780.280
2018-02-08 7.040 40.010 6.280 21.450 3,826,627.660
2018-02-09 21.130 40.250 9.760 20.450 2,869,641.550
2018-02-10 19.300 38.160 6.790 17.760 1,552,952.870
2018-02-11 19.320 41.910 17.820 24.190 2,041,857.340
2018-02-12 23.200 37.790 10.130 13.870 2,596,461.360
2018-02-13 15.400 41.280 13.540 18.480 2,495,330.930
2018-02-14 18.380 41.610 12.710 24.150 4,013,829.500
2018-02-15 24.030 44.020 16.020 18.640 4,021,075.230
2018-02-16 20.300 48.530 15.240 21.740 2,426,580.540
2018-02-17 20.410 43.400 19.090 39.030 20,945,550.200
2018-02-18 41.840 46.620 8.540 29.880 5,318,721.870
2018-02-19 30.080 39.580 11.990 14.730 4,012,531.690
2018-02-20 14.860 36.580 11.830 29.660 4,255,345.710
2018-02-21 27.480 35.800 11.440 27.650 3,621,988.520
2018-02-22 28.570 38.660 11.570 38.040 4,165,746.330
2018-02-23 36.280 36.840 29.180 32.370 3,261,773.730
2018-02-24 31.860 37.060 29.050 36.040 3,889,029.910
2018-02-25 38.760 42.050 6.020 35.860 5,611,703.430
2018-02-26 36.800 38.630 32.520 35.850 7,003,738.100
2018-02-27 34.970 36.220 29.310 33.190 3,095,974.820
2018-02-28 35.070 37.370 30.480 31.330 4,369,316.890
2018-03-01 31.660 38.300 29.400 34.340 4,137,539.030
2018-03-02 35.660 36.050 24.770 31.300 4,029,042.730
2018-03-03 31.410 33.620 27.090 30.970 9,699,249.020
2018-03-04 30.630 45.790 5.510 6.590 5,246,449.710
2018-03-05 6.180 8.030 4.910 5.050 5,633,396.710
2018-03-06 4.670 33.030 4.530 29.980 9,045,159.970
2018-03-07 28.140 35.830 24.340 32.510 11,031,222.980
2018-03-08 32.280 34.210 26.350 29.280 12,913,395.590
2018-03-09 27.830 28.020 26.040 26.950 4,459,996.190
2018-03-10 29.240 29.530 28.330 28.580 4,298,471.440
2018-03-11 27.370 29.800 27.230 27.690 3,564,028.910
2018-03-12 27.750 28.160 12.080 27.040 2,558,362.560
2018-03-13 24.260 24.490 20.600 23.740 2,764,298.420
2018-03-14 23.890 35.190 20.170 24.600 12,652,125.140
2018-03-15 24.770 25.640 23.790 24.410 5,732,832.270
2018-03-16 23.230 28.330 23.190 23.560 4,713,923.440
2018-03-17 24.550 27.690 23.680 24.320 9,451,282.180
2018-03-18 25.520 26.840 25.030 26.190 4,637,592.420
2018-03-19 27.090 27.590 26.380 27.020 4,720,285.650
2018-03-20 26.990 29.240 2.910 3.010 1,677,561.610
2018-03-21 2.940 4.730 2.670 2.950 556,146.510
2018-03-22 3.010 4.540 2.770 2.880 413,935.800
2018-03-23 2.760 5.150 2.670 2.800 374,388.700
2018-03-24 2.770 5.220 2.470 2.640 362,452.090
2018-03-25 2.540 4.060 2.370 2.690 1,262,950.080
2018-03-26 2.590 4.710 2.360 2.560 542,991.950
2018-03-27 2.610 4.940 2.470 2.950 295,624.600
2018-03-28 2.360 3.710 2.130 2.200 454,826.310
2018-03-29 2.120 3.290 2.030 2.160 372,496.770
2018-03-30 2.190 4.230 2.160 2.170 242,025.090
2018-03-31 2.140 3.480 1.900 2.090 506,624.550
2018-04-01 2.160 4.580 2.020 2.110 283,316.140
2018-04-02 2.220 3.190 2.080 2.120 242,546.400
2018-04-03 1.950 4.160 1.910 1.990 267,261.880
2018-04-04 1.980 20.360 1.830 18.990 7,113,845.230
2018-04-05 18.540 20.210 18.460 18.770 15,721,759.700
2018-04-06 19.570 20.000 19.270 19.550 6,714,334.110
2018-04-07 19.930 20.450 19.760 20.010 2,941,940.440
2018-04-08 19.270 20.020 18.900 19.380 3,774,331.550
2018-04-09 19.610 19.710 16.740 19.470 2,220,067.720
2018-04-10 19.770 20.880 19.650 20.510 4,547,325.020
2018-04-11 23.300 23.370 22.320 23.020 6,646,810.680
2018-04-12 22.950 24.260 18.740 21.260 9,862,855.860
2018-04-13 21.600 23.640 17.230 23.330 2,520,546.370
2018-04-14 24.360 24.490 20.150 21.040 1,869,954.620
2018-04-15 20.300 25.530 16.290 23.070 3,898,913.740
2018-04-16 22.620 23.990 7.490 23.030 4,391,299.370
2018-04-17 23.790 24.970 21.130 24.220 5,628,849.340
2018-04-18 24.550 29.450 23.980 27.070 22,248,359.820
2018-04-19 28.950 29.080 21.770 21.850 16,915,912.750
2018-04-20 21.990 27.580 18.850 23.700 9,180,850.070
2018-04-21 23.400 27.400 20.880 21.950 9,388,708.840
2018-04-22 22.310 32.180 22.160 30.850 8,594,231.870
2018-04-23 32.910 44.290 30.670 30.800 24,910,032.840
2018-04-24 28.280 29.820 23.270 26.240 6,141,325.840
2018-04-25 27.450 30.170 21.770 23.670 7,663,836.380
2018-04-26 22.690 29.670 7.480 8.520 3,402,798.970
2018-04-27 8.920 16.730 8.230 11.170 2,675,237.230
2018-04-28 11.180 11.180 5.410 5.790 1,556,576.360
2018-04-29 5.690 7.780 5.350 5.640 952,593.180
2018-04-30 5.530 7.770 5.270 5.900 495,068.820
2018-05-01 6.000 33.110 5.490 32.940 4,234,024.920
2018-05-02 34.770 34.960 28.400 33.080 6,457,359.900
2018-05-03 32.930 33.160 23.180 23.240 2,691,462.050
2018-05-04 23.590 42.610 8.520 36.820 20,425,682.920
2018-05-05 35.920 36.140 30.160 32.750 12,097,751.750
2018-05-06 31.850 31.850 22.800 23.070 3,342,014.560
2018-05-07 22.620 31.550 21.750 30.720 6,731,910.140
2018-05-08 31.140 31.180 25.240 25.310 3,266,541.250
2018-05-09 24.520 28.910 11.860 24.970 2,745,815.060
2018-05-10 23.280 26.370 21.310 22.470 6,090,104.540
2018-05-11 22.640 25.810 20.260 21.630 2,834,799.680
2018-05-12 22.200 26.830 21.830 26.620 1,604,969.050
2018-05-13 26.510 26.810 18.590 26.150 2,447,354.970
2018-05-14 25.570 26.200 24.760 25.440 1,710,482.820
2018-05-15 25.030 25.240 9.430 24.790 2,144,885.830
2018-05-16 23.980 25.120 15.770 24.410 1,846,817.640
2018-05-17 24.950 25.560 24.670 24.940 3,301,361.670
2018-05-18 24.950 25.040 3.510 24.940 1,462,516.270
2018-05-19 25.800 25.940 3.660 4.550 282,938.110
2018-05-20 4.490 5.710 3.460 3.560 209,168.900
2018-05-21 3.380 5.280 3.220 3.240 179,477.270
2018-05-22 3.050 4.170 2.550 2.930 546,102.280
2018-05-23 2.960 4.380 2.880 3.100 278,965.440
2018-05-24 3.060 21.190 2.830 20.300 1,162,856.470
2018-05-25 19.980 19.980 2.820 2.890 170,013.120
2018-05-26 2.890 4.800 2.840 2.940 115,052.580
2018-05-27 2.840 4.110 2.570 3.100 209,589.020
2018-05-28 3.250 4.400 2.620 2.690 284,405.390
2018-05-29 2.660 4.200 2.640 2.660 154,959.760
2018-05-30 2.700 4.470 2.590 2.650 250,313.830
2018-05-31 2.660 3.320 2.630 2.920 492,822.470
2018-06-01 2.960 4.710 2.760 3.110 301,357.940
2018-06-02 3.140 4.810 2.880 2.900 359,228.740
2018-06-03 2.820 19.150 2.690 2.770 488,246.680
2018-06-04 2.820 15.550 2.610 2.720 362,246.690
2018-06-05 2.730 4.270 2.580 2.630 215,871.580
2018-06-06 2.650 4.330 1.050 4.190 686,251.570
2018-06-07 4.150 4.230 2.410 2.530 367,719.180
2018-06-08 2.500 3.580 2.370 2.520 204,374.190
2018-06-09 2.280 3.420 1.800 2.060 296,318.780
2018-06-10 2.090 15.830 2.040 2.260 340,933.610
2018-06-11 2.150 15.300 2.010 2.200 226,718.050
2018-06-12 2.120 13.710 1.940 2.070 264,913.220
2018-06-13 2.180 15.120 2.020 2.160 284,471.980
2018-06-14 2.080 14.720 1.990 2.050 151,141.170
2018-06-15 2.080 14.740 2.020 2.100 176,550.840
2018-06-16 2.090 14.350 1.940 2.050 190,906.480
2018-06-17 2.130 15.070 2.090 14.780 1,176,433.170
2018-06-18 14.840 14.970 2.030 2.100 161,364.380
2018-06-19 2.130 14.590 1.950 14.030 1,087,838.920
2018-06-20 13.950 14.030 1.940 2.940 231,095.910
2018-06-21 2.650 12.360 1.640 1.730 312,043.270
2018-06-22 1.760 12.420 1.640 1.860 258,205.530
2018-06-23 1.850 11.480 1.700 1.850 259,034.040
2018-06-24 1.880 11.760 1.720 1.760 167,757.090
2018-06-25 1.730 11.370 1.590 1.710 92,433.370
2018-06-26 1.720 10.750 1.330 1.510 144,728.320
2018-06-27 1.440 1.530 1.270 1.410 82,560.890
2018-06-28 1.490 1.580 1.260 1.510 239,593.930
2018-06-29 1.560 1.800 1.380 1.720 277,032.330
2018-06-30 1.700 1.800 1.420 1.700 396,548.360
2018-07-01 1.780 14.670 1.650 1.910 2,014,140.340
2018-07-02 1.880 2.070 1.650 1.880 841,515.960
2018-07-03 1.890 2.070 1.640 1.710 185,851.400
2018-07-04 1.700 6.750 1.460 4.830 434,626.200
2018-07-05 4.880 5.400 1.650 1.760 154,447.300
2018-07-06 1.800 3.920 1.770 3.110 4,561,112.560
2018-07-07 3.090 14.240 2.080 13.380 20,780,664.780
2018-07-08 13.040 22.070 9.540 12.070 21,310,260.080
2018-07-09 11.400 18.940 11.290 13.960 19,043,179.560
2018-07-10 14.140 18.010 12.550 15.770 14,562,102.530
2018-07-11 15.420 15.540 1.840 12.200 4,655,789.250
2018-07-12 12.150 13.210 1.850 9.450 2,689,395.250
2018-07-13 9.510 13.350 1.710 11.600 4,876,124.610
2018-07-14 11.770 13.290 9.390 10.210 5,489,796.420
2018-07-15 10.240 10.840 1.730 1.770 1,103,072.960

Cryptocurrency Converter & Calculator

=