Rank 1895
Bitcoin Diamond (BCD)
BCD
Just now
$ 50.050 (23.75%)
Mkt. Cap.
$ 7.75 B
Vol. 24H
BCD 672.225 ($ 19,404.187)
Open 24h
$ 40.444
Low/High 24h
$ 38.960 - $ 70.545
Last trade
BCD 0 ( $ 0) / Binance
Loading chart ...

Description

Twitter

Reddit

Code Repositories Github

Website Live Widget For Bitcoin Diamond (BCD)

Bitcoin Diamond (BCD)
50.050 USD (23.75%)
Rank

1895
MARKET CAP

$ 7.75 B
VOLUME (24H)

$ 19,404.187

Historical data for Bitcoin Diamond (BCD)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-11-25 87.000 93.550 69.000 80.200 392,060.100
2017-11-26 80.200 83.490 70.000 72.110 199,836.060
2017-11-27 72.110 79.310 67.380 73.000 150,214.590
2017-11-28 73.000 74.000 57.170 59.000 140,754.890
2017-11-29 59.000 60.000 40.000 47.500 113,998.420
2017-11-30 47.500 57.010 44.000 54.000 43,040.450
2017-12-01 54.000 54.000 47.080 50.750 24,444.700
2017-12-02 50.750 52.000 45.100 45.460 36,993.380
2017-12-03 45.460 49.230 45.200 49.050 44,443.260
2017-12-04 49.050 50.400 45.100 46.490 27,998.030
2017-12-05 46.490 47.000 37.450 38.000 35,066.280
2017-12-06 38.000 40.450 34.000 34.050 48,005.370
2017-12-07 34.000 37.000 25.000 25.000 52,275.120
2017-12-08 25.000 32.580 25.000 29.000 22,541.490
2017-12-09 29.000 33.000 29.000 30.080 24,072.470
2017-12-10 30.080 46.150 29.500 37.450 71,990.790
2017-12-11 37.450 42.000 34.000 36.710 25,702.690
2017-12-12 37.710 38.960 31.970 33.900 22,439.690
2017-12-13 33.900 35.260 30.080 31.750 11,340.930
2017-12-14 31.750 38.870 30.090 35.630 14,955.590
2017-12-15 35.630 38.180 32.660 36.120 14,652.150
2017-12-16 36.120 40.130 36.120 37.930 16,704.130
2017-12-17 37.930 40.000 34.570 36.350 12,998.530
2017-12-18 36.350 38.370 36.350 36.600 18,825.540
2017-12-19 36.600 39.000 34.630 37.000 37,118.040
2017-12-20 37.000 69.700 35.120 60.000 106,756.280
2017-12-21 60.000 64.000 42.100 48.600 70,195.270
2017-12-22 48.600 48.990 32.400 37.450 29,210.970
2017-12-23 35.700 43.250 35.700 38.590 12,252.280
2017-12-24 38.590 43.480 36.000 37.450 5,751.910
2017-12-25 37.450 44.000 36.300 40.370 7,992.420
2017-12-26 40.370 57.450 40.370 46.980 46,012.990
2017-12-27 46.980 53.580 38.000 39.750 23,714.820
2017-12-28 39.750 43.450 34.580 35.280 12,047.650
2017-12-29 37.080 39.890 34.950 36.000 16,099.240
2017-12-30 36.000 36.000 26.000 31.570 14,916.420
2017-12-31 31.570 34.570 28.000 32.080 6,768.790
2018-01-01 32.080 32.260 28.110 30.000 7,742.570
2018-01-02 30.000 34.000 27.500 30.000 16,940.810
2018-01-03 30.000 33.100 26.990 32.000 10,944.170
2018-01-04 32.000 32.000 27.000 29.990 6,839.360
2018-01-05 29.990 32.000 25.500 27.010 11,201.980
2018-01-06 27.010 29.600 25.000 28.000 9,998.620
2018-01-07 28.000 29.000 25.180 26.970 9,435.900
2018-01-08 26.970 26.970 24.000 25.660 7,980.820
2018-01-09 25.660 26.400 23.930 23.930 1,430.970
2018-01-10 23.700 25.150 22.000 22.200 3,743.720
2018-01-11 22.200 23.400 20.500 21.450 9,076.220
2018-01-12 21.450 21.840 20.500 21.700 2,196.020
2018-01-13 22.770 132.000 21.880 80.000 1,672,064.410
2018-01-14 80.000 85.000 42.000 42.000 443,833.080
2018-01-15 41.000 60.000 32.500 38.590 116,867.660
2018-01-16 38.590 41.500 27.500 29.490 57,980.180
2018-01-17 29.490 43.480 26.000 37.830 47,892.110
2018-01-18 37.830 54.000 35.990 50.980 24,995.360
2018-01-19 50.480 50.480 37.000 39.200 22,810.420
2018-01-20 38.000 40.150 36.000 37.000 11,772.740
2018-01-21 37.000 38.970 33.000 33.240 5,817.820
2018-01-22 33.240 33.240 33.240 33.240 0.000
2018-01-23 36.500 36.500 33.900 34.900 6,645.260
2018-01-24 34.400 35.600 30.610 35.000 13,784.740
2018-01-25 35.000 35.000 30.000 32.200 4,408.870
2018-01-26 32.200 32.200 26.000 28.290 10,372.840
2018-01-27 28.290 30.000 27.100 27.410 3,745.980
2018-01-28 27.410 31.310 27.000 27.630 6,039.990
2018-01-29 27.630 30.390 26.240 26.730 5,320.400
2018-01-30 26.730 28.010 24.000 24.000 6,088.510
2018-01-31 24.000 27.770 23.600 27.770 8,021.170
2018-02-01 26.550 33.000 23.800 23.800 29,882.170
2018-02-02 21.040 27.000 18.800 23.930 3,756.810
2018-02-03 23.930 29.910 23.000 24.900 4,696.490
2018-02-04 24.900 28.910 21.500 24.900 4,066.730
2018-02-05 24.900 26.950 18.000 18.300 7,842.400
2018-02-06 19.990 20.010 15.000 18.310 2,770.430
2018-02-07 18.310 21.030 17.600 19.610 3,460.600
2018-02-08 19.610 21.440 17.930 19.420 3,048.830
2018-02-09 19.420 23.000 17.000 21.670 2,824.230
2018-02-10 21.670 22.030 18.000 20.400 2,787.630
2018-02-11 20.400 23.290 18.610 18.680 4,611.320
2018-02-12 19.420 22.500 18.110 18.830 2,119.560
2018-02-13 18.830 23.280 18.110 19.840 5,660.700
2018-02-14 19.840 20.620 18.500 19.610 1,957.240
2018-02-15 19.610 21.880 18.400 20.410 3,973.980
2018-02-16 20.410 20.590 19.000 19.420 2,314.460
2018-02-17 19.420 21.000 17.550 18.850 7,093.150
2018-02-18 18.850 25.200 16.100 18.450 21,630.780
2018-02-19 18.450 19.490 17.060 18.020 7,490.930
2018-02-20 18.020 19.040 16.070 16.150 8,350.500
2018-02-21 16.070 17.300 14.000 15.140 5,176.090
2018-02-22 15.140 16.890 13.710 14.120 4,164.560
2018-02-23 14.120 15.990 13.710 15.740 2,122.050
2018-02-24 15.740 15.740 13.710 14.690 2,155.480
2018-02-25 14.690 17.300 12.210 15.290 4,583.540
2018-02-26 15.290 16.230 13.780 14.550 2,260.530
2018-02-27 14.550 15.910 13.570 13.570 1,396.220
2018-02-28 13.570 15.900 12.040 12.910 1,582.540
2018-03-01 13.440 13.830 11.500 11.500 3,154.060
2018-03-02 11.500 12.410 11.350 11.410 760.030
2018-03-03 11.410 12.580 11.410 12.030 644.620
2018-03-04 12.030 12.290 10.000 11.000 1,890.370
2018-03-05 11.000 15.000 9.500 15.000 3,812.170
2018-03-06 19.480 29.000 12.600 14.940 42,398.180
2018-03-07 14.940 15.000 11.050 12.770 6,354.960
2018-03-08 12.000 12.850 11.220 12.850 1,419.360
2018-03-09 12.850 13.500 11.230 11.300 2,722.040
2018-03-10 11.300 11.990 11.220 11.950 1,234.330
2018-03-11 11.950 11.990 11.000 11.150 837.700
2018-03-12 11.150 13.510 11.000 11.230 716.030
2018-03-13 12.000 12.500 11.000 11.500 2,266.170
2018-03-14 11.000 11.530 9.800 9.810 1,171.030
2018-03-15 9.650 12.400 9.620 10.000 702.330
2018-03-16 10.000 12.150 10.000 12.000 395.160
2018-03-17 12.000 12.000 9.250 9.250 2,158.110
2018-03-18 9.250 10.880 8.200 8.220 360.870
2018-03-19 8.220 9.950 8.220 9.120 107.400
2018-03-20 9.120 9.900 8.520 9.110 386.760
2018-03-21 9.110 9.120 8.780 9.110 489.790
2018-03-22 9.100 10.000 8.520 8.520 677.700
2018-03-23 8.520 8.520 7.900 8.100 296.080
2018-03-24 8.100 8.550 7.910 8.100 704.630
2018-03-25 8.510 8.990 8.000 8.990 618.520
2018-03-26 8.990 8.990 8.000 8.000 450.630
2018-03-27 9.070 9.080 8.000 9.080 20.490
2018-03-28 9.080 11.930 8.000 9.640 1,331.510
2018-03-29 8.000 9.640 7.910 7.910 342.360
2018-03-30 7.910 8.640 7.000 7.200 294.260
2018-03-31 7.200 7.770 7.200 7.500 5.210
2018-04-01 7.500 7.990 7.000 7.500 93.330
2018-04-02 7.500 7.990 5.540 7.400 926.490
2018-04-03 7.400 8.160 7.180 8.160 306.870
2018-04-04 8.160 8.160 6.970 7.200 129.170
2018-04-05 7.200 7.200 7.000 7.000 48.860
2018-04-06 7.000 8.050 6.000 6.260 247.880
2018-04-07 6.260 7.740 6.010 6.950 282.850
2018-04-08 6.950 7.710 6.950 7.070 44.290
2018-04-09 7.000 8.900 6.500 6.500 1,160.060
2018-04-10 6.500 7.250 6.310 6.760 325.770
2018-04-11 6.760 7.250 6.500 6.510 155.130
2018-04-12 6.510 7.550 6.510 7.550 95.280
2018-04-13 7.550 10.000 7.500 8.170 432.550
2018-04-14 8.170 8.170 7.630 7.630 84.500
2018-04-15 7.630 9.000 7.630 8.200 205.010
2018-04-16 8.200 11.350 7.850 8.670 1,246.880
2018-04-17 8.670 8.940 7.800 8.420 2,546.810
2018-04-18 8.350 8.940 8.090 8.420 388.990
2018-04-19 8.850 11.000 8.330 8.670 1,507.160
2018-04-20 8.670 12.350 8.670 10.500 3,141.540
2018-04-21 10.900 11.120 9.000 9.230 1,361.140
2018-04-22 9.230 9.680 9.210 9.680 1,812.390
2018-04-23 9.680 9.680 9.240 9.680 2,393.100
2018-04-24 9.260 10.750 9.260 10.170 2,801.360
2018-04-25 10.170 10.790 8.010 8.170 1,409.720
2018-04-26 8.170 10.370 7.940 10.370 1,312.910
2018-04-27 10.370 11.000 8.590 9.900 3,191.720
2018-04-28 10.000 10.800 9.520 10.000 2,627.070
2018-04-29 10.270 12.800 9.490 9.970 4,143.480
2018-04-30 9.970 13.010 9.970 10.120 1,758.960
2018-05-01 10.120 10.690 9.870 10.420 1,377.260
2018-05-02 10.420 10.480 9.880 9.890 547.230
2018-05-03 9.890 11.350 9.890 11.030 2,319.360
2018-05-04 11.030 11.030 9.030 10.000 511.990
2018-05-05 10.310 11.800 9.680 11.120 1,133.330
2018-05-06 11.120 11.800 9.600 9.600 1,811.020
2018-05-07 9.600 9.990 9.030 9.030 697.210
2018-05-08 9.030 9.570 8.000 8.760 777.710
2018-05-09 8.850 9.690 8.850 9.390 438.550
2018-05-10 9.390 10.790 8.940 10.790 347.490
2018-05-11 10.790 10.790 9.210 10.160 391.220
2018-05-12 9.600 9.600 8.950 9.580 162.470
2018-05-13 8.950 10.800 8.320 9.600 955.250
2018-05-14 9.600 9.650 8.670 8.770 357.420
2018-05-15 8.770 10.480 8.000 8.170 1,461.940
2018-05-16 8.170 8.780 8.010 8.390 351.040
2018-05-17 8.390 9.100 8.120 8.120 305.370
2018-05-18 8.120 8.670 8.060 8.100 183.140
2018-05-19 8.100 8.100 7.630 7.630 227.450
2018-05-20 7.630 8.200 7.410 7.770 219.800
2018-05-21 7.770 7.770 7.170 7.360 1,176.250
2018-05-22 7.360 7.540 7.150 7.150 123.740
2018-05-23 7.150 7.400 6.850 6.970 357.560
2018-05-24 6.970 7.320 6.760 6.770 64.440
2018-05-25 6.760 7.160 6.630 6.970 109.570
2018-05-26 6.630 7.400 6.630 6.700 205.750
2018-05-27 7.110 7.110 6.510 6.620 38.610
2018-05-28 6.620 6.900 6.500 6.900 137.700
2018-05-29 6.900 7.040 6.500 6.630 149.400
2018-05-30 6.630 7.110 6.630 6.800 260.200
2018-05-31 6.800 6.800 6.760 6.760 246.340
2018-06-01 6.760 7.000 6.700 6.700 304.230
2018-06-02 6.700 7.250 6.700 7.250 179.270
2018-06-03 7.250 7.250 6.700 7.090 410.120
2018-06-04 7.090 7.090 6.700 6.700 132.170
2018-06-05 6.700 6.990 6.700 6.700 34.830
2018-06-06 6.700 6.990 6.630 6.700 107.000
2018-06-07 6.700 7.100 6.600 6.600 131.970
2018-06-08 6.600 7.040 6.300 6.830 295.050
2018-06-09 6.830 6.830 6.440 6.440 19.210
2018-06-10 6.800 6.800 6.230 6.560 99.260
2018-06-11 6.560 6.560 5.900 5.940 157.290
2018-06-12 6.290 6.290 5.000 5.710 378.790
2018-06-13 5.710 6.060 5.200 5.200 83.780
2018-06-14 5.490 5.490 4.910 5.170 118.510
2018-06-15 5.170 5.170 4.900 5.150 17.600
2018-06-16 5.150 6.000 4.910 5.380 86.100
2018-06-17 5.380 5.650 5.380 5.380 24.140
2018-06-18 5.380 5.640 5.350 5.640 102.710
2018-06-19 5.640 5.640 5.360 5.360 4.980
2018-06-20 5.360 5.630 5.350 5.350 82.420
2018-06-21 5.350 5.350 5.300 5.350 113.690
2018-06-22 5.350 5.400 4.900 5.140 1,174.710
2018-06-23 5.140 5.430 4.900 4.900 43.840
2018-06-24 4.900 5.380 4.500 4.520 393.890
2018-06-25 4.520 4.790 4.500 4.500 161.410
2018-06-26 4.500 4.500 4.440 4.440 64.100
2018-06-27 4.400 4.640 4.400 4.400 61.010
2018-06-28 4.400 4.630 4.300 4.300 143.670
2018-06-29 4.300 4.330 4.100 4.330 122.290
2018-06-30 4.790 4.790 4.210 4.330 15.730
2018-07-01 4.330 4.650 4.040 4.040 72.060
2018-07-02 4.040 5.380 3.700 3.770 455.370
2018-07-03 5.020 5.130 4.300 5.130 83.040
2018-07-04 5.130 5.130 3.900 3.920 7.140
2018-07-05 3.920 3.920 3.920 3.920 0.000
2018-07-06 4.300 4.300 4.000 4.000 68.760
2018-07-07 4.670 4.670 4.670 4.670 2.360
2018-07-08 5.000 5.460 4.210 5.170 33.520
2018-07-09 5.170 5.460 4.500 5.100 25.620
2018-07-10 5.100 6.000 4.620 5.940 345.950
2018-07-11 5.940 6.310 4.600 4.600 352.830
2018-07-12 4.210 4.960 4.210 4.510 58.690
2018-07-13 4.500 4.780 4.310 4.780 19.980
2018-07-14 4.780 4.780 4.040 4.770 95.170
2018-07-15 4.770 4.770 4.200 4.770 33.820
2018-07-16 4.770 5.370 4.360 4.610 701.820
2018-07-17 5.110 5.540 4.610 5.000 409.220
2018-07-18 5.000 5.880 5.000 5.300 296.050
2018-07-19 5.300 5.720 2.250 2.380 12,761.820
2018-07-20 2.380 2.440 2.100 2.210 1,716.070

Cryptocurrency Converter & Calculator

=