BCUG Coin Values BCUG
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-04-24 | $4.27 | $4.09 | $4.34 | $3.63 |
2021-04-25 | $4.09 | $3.59 | $4.41 | $3.53 |
2021-04-26 | $3.59 | $4.35 | $4.56 | $3.88 |
2021-04-27 | $4.35 | $5.31 | $5.37 | $4.47 |
2021-04-28 | $5.31 | $4.22 | $5.54 | $4.12 |
2021-04-29 | $4.22 | $4.33 | $4.61 | $4.11 |
2021-04-30 | $4.33 | $4.96 | $5.42 | $4.36 |
2021-05-01 | $4.96 | $4.90 | $5.68 | $4.75 |
2021-05-02 | $4.90 | $4.65 | $5.05 | $4.36 |
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 | $4.66 | $4.82 | $4.52 |
2021-05-06 | $4.53 | $4.38 | $4.76 | $4.18 |
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 | $5.07 | $5.51 | $6.79 | $4.68 |
2021-05-10 | $5.51 | $5.02 | $5.67 | $4.69 |
2021-05-11 | $5.02 | $5.30 | $8.96 | $5.06 |
2021-05-12 | $5.30 | $4.14 | $4.98 | $3.88 |
2021-05-13 | $4.14 | $3.42 | $4.17 | $3.07 |
2021-05-14 | $3.42 | $4.04 | $4.42 | $3.62 |
2021-05-15 | $4.04 | $4.01 | $4.04 | $3.54 |
2021-05-16 | $4.01 | $3.58 | $3.97 | $3.58 |
2021-05-17 | $3.58 | $3.34 | $3.62 | $3.22 |
2021-05-18 | $3.34 | $3.33 | $3.65 | $2.90 |
2021-05-19 | $3.33 | $1.93 | $2.62 | $1.87 |
2021-05-20 | $1.93 | $2.17 | $2.45 | $1.82 |
2021-05-21 | $2.17 | $1.81 | $2.17 | $1.71 |
2021-05-22 | $1.81 | $1.83 | $2.03 | $1.47 |
2021-05-23 | $1.83 | $1.57 | $1.92 | $1.33 |
2021-05-24 | $1.57 | $1.84 | $2.26 | $1.78 |
2021-05-25 | $1.84 | $1.74 | $1.99 | $1.66 |
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 | $1.86 | $1.73 | $1.77 | $1.50 |
2021-05-29 | $1.73 | $1.62 | $1.69 | $1.46 |
2021-05-30 | $1.62 | $1.66 | $1.72 | $1.59 |
2021-05-31 | $1.66 | $1.68 | $1.73 | $1.63 |
2021-06-01 | $1.88 | $1.97 | $1.97 | $1.66 |
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 | $2.09 | $2.01 | $2.09 | $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 | $1.79 | $1.27 | $1.93 | $1.13 |
2021-06-16 | $1.27 | $0.9741000 | $1.24 | $0.9104000 |
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 | $0.7853000 | $0.6364000 | $0.7361000 | $0.5475000 |
2021-06-22 | $0.6364000 | $0.6147000 | $0.6829000 | $0.4997000 |
2021-06-23 | $0.6147000 | $0.6315000 | $0.7486000 | $0.6051000 |
2021-06-24 | $0.6315000 | $0.5768000 | $0.7160000 | $0.5165000 |
2021-06-25 | $0.5768000 | $0.4888000 | $0.5791000 | $0.4346000 |
2021-06-26 | $0.4888000 | $0.7045000 | $0.7045000 | $0.4394000 |
2021-06-27 | $0.7045000 | $0.5057000 | $0.7632000 | $0.5057000 |
2021-06-28 | $0.5057000 | $0.4799000 | $0.6033000 | $0.4799000 |
2021-06-29 | $0.4799000 | $0.5414000 | $0.5847000 | $0.4981000 |
2021-06-30 | $0.5414000 | $0.5463000 | $0.5918000 | $0.5008000 |
2021-07-01 | $0.5463000 | $0.5020000 | $0.5062000 | $0.5020000 |
2021-07-02 | $0.5020000 | $0.4958000 | $0.5389000 | $0.4096000 |
2021-07-03 | $0.4958000 | $0.5125000 | $0.8864000 | $0.4461000 |
2021-07-04 | $0.5125000 | $0.4921000 | $0.5578000 | $0.4649000 |
2021-07-05 | $0.4921000 | $0.5052000 | $0.5931000 | $0.4174000 |
2021-07-06 | $0.5052000 | $0.5110000 | $0.6269000 | $0.4878000 |
2021-07-07 | $0.5110000 | $0.5793000 | $0.5793000 | $0.4637000 |
2021-07-08 | $0.5793000 | $0.5286000 | $0.5498000 | $0.4863000 |
2021-07-09 | $0.5286000 | $0.5364000 | $0.5364000 | $0.5364000 |
2021-07-10 | $0.5364000 | $0.5487000 | $0.5909000 | $0.4643000 |
2021-07-11 | $0.5487000 | $0.5332000 | $0.5565000 | $0.5036000 |
2021-07-12 | $0.5332000 | $0.5285000 | $0.5487000 | $0.5064000 |
2021-07-13 | $0.5285000 | $0.5143000 | $0.5628000 | $0.4852000 |
2021-07-14 | $0.5143000 | $0.4920000 | $0.5384000 | $0.4920000 |
2021-07-15 | $0.4920000 | $1.32 | $2.48 | $0.4732000 |
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 | $1.78 | $1.82 | $1.66 |
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 | $1.52 | $2.86 | $3.44 | $1.42 |
2021-07-25 | $2.86 | $4.14 | $5.02 | $2.19 |
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 | $3.07 | $2.92 | $3.23 | $2.69 |
2021-08-09 | $2.92 | $2.60 | $3.21 | $2.41 |
2021-08-10 | $2.60 | $3.02 | $3.67 | $2.39 |
2021-08-11 | $3.02 | $2.88 | $3.51 | $2.47 |
2021-08-12 | $2.69 | $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 | $2.51 | $2.70 | $2.34 |
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 | $3.39 | $3.74 | $3.76 | $3.25 |
2021-08-26 | $3.74 | $3.07 | $3.59 | $3.04 |
2021-08-27 | $3.07 | $3.45 | $3.59 | $3.04 |
2021-08-28 | $3.45 | $3.27 | $3.52 | $3.27 |
2021-08-29 | $3.27 | $2.91 | $3.25 | $2.84 |
2021-08-30 | $2.91 | $2.70 | $2.93 | $2.70 |
2021-08-31 | $2.70 | $3.10 | $3.12 | $2.76 |
2021-09-01 | $3.10 | $3.26 | $3.46 | $3.25 |
2021-09-02 | $3.26 | $2.62 | $3.23 | $2.62 |
2021-09-03 | $2.62 | $2.64 | $2.74 | $2.64 |
2021-09-04 | $2.64 | $2.47 | $2.61 | $2.47 |
2021-09-05 | $2.47 | $2.32 | $2.53 | $2.00 |
2021-09-06 | $2.32 | $2.71 | $2.72 | $2.25 |
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 | $2.00 | $2.01 | $2.03 | $1.99 |
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 | $1.87 | $1.65 | $1.68 | $1.45 |
2021-09-21 | $1.65 | $1.37 | $1.53 | $1.37 |
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 | $1.54 | $1.48 | $1.61 | $1.40 |
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 | $1.14 | $1.06 | $1.16 | $0.9927000 |
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 | $1.47 | $1.43 | $1.48 | $1.43 |
2021-10-05 | $1.43 | $1.51 | $1.57 | $1.44 |
2021-10-06 | $1.51 | $1.32 | $1.53 | $1.32 |
2021-10-07 | $1.32 | $1.29 | $1.38 | $1.28 |
2021-10-08 | $1.29 | $1.39 | $1.42 | $1.25 |
2021-10-09 | $1.39 | $1.49 | $1.50 | $1.36 |
2021-10-10 | $1.49 | $1.26 | $1.43 | $1.24 |
2021-10-11 | $1.26 | $1.33 | $1.35 | $1.27 |
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 | $1.73 | $1.76 | $2.05 | $1.76 |
2021-10-15 | $1.76 | $1.71 | $1.80 | $1.71 |
2021-10-16 | $1.71 | $1.74 | $1.74 | $1.70 |
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 | $1.62 | $1.71 | $1.74 | $1.71 |
2021-10-21 | $1.71 | $1.70 | $1.79 | $1.63 |
2021-10-22 | $1.70 | $1.64 | $1.69 | $1.63 |
2021-10-23 | $1.70 | $1.73 | $2.04 | $1.65 |
2021-10-24 | $1.73 | $1.67 | $1.80 | $1.66 |
2021-10-25 | $1.67 | $1.68 | $1.78 | $1.65 |
2021-10-26 | $1.68 | $1.70 | $1.73 | $1.60 |
2021-10-27 | $1.62 | $1.40 | $1.54 | $1.40 |
2021-10-28 | $1.40 | $1.48 | $1.55 | $1.48 |
2021-10-29 | $1.57 | $1.62 | $1.75 | $1.49 |
2021-10-30 | $1.56 | $1.79 | $1.85 | $1.52 |
2021-10-31 | $1.88 | $1.71 | $2.04 | $1.59 |
2021-11-01 | $1.71 | $1.75 | $1.83 | $1.68 |
2021-11-02 | $1.75 | $1.75 | $1.80 | $1.73 |
2021-11-03 | $1.85 | $1.95 | $2.76 | $1.86 |
2021-11-04 | $1.95 | $1.99 | $2.06 | $1.92 |
2021-11-05 | $1.99 | $2.10 | $2.10 | $1.96 |
2021-11-06 | $2.10 | $2.02 | $2.16 | $2.02 |
2021-11-07 | $2.04 | $2.11 | $2.23 | $1.89 |
2021-11-08 | $2.07 | $2.25 | $2.66 | $2.08 |
2021-11-09 | $2.25 | $2.09 | $2.41 | $2.06 |
2021-11-10 | $2.15 | $2.00 | $2.15 | $1.94 |
2021-11-11 | $2.10 | $2.09 | $2.14 | $1.94 |
2021-11-12 | $2.01 | $1.91 | $2.03 | $1.91 |
2021-11-13 | $1.91 | $1.90 | $1.93 | $1.82 |
2021-11-14 | $1.90 | $2.25 | $2.25 | $1.89 |
2021-11-15 | $2.25 | $1.87 | $2.24 | $1.87 |
2021-11-16 | $1.95 | $1.75 | $1.88 | $1.67 |
2021-11-17 | $1.75 | $1.82 | $1.86 | $1.69 |
2021-11-18 | $1.82 | $1.57 | $1.70 | $1.50 |
2021-11-19 | $1.55 | $1.54 | $1.66 | $1.38 |
2021-11-20 | $1.54 | $1.73 | $1.73 | $1.58 |
2021-11-21 | $1.65 | $1.93 | $1.95 | $1.58 |
2021-11-22 | $1.93 | $1.76 | $1.87 | $1.62 |
2021-11-23 | $1.78 | $2.10 | $2.10 | $1.86 |
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 | $2.65 | $2.67 | $2.67 | $2.64 |
Pair | Exchange |
---|---|
BCUG/ETH | bilaxy |
BCUG/ETH | gateio |
BCUG/USDT | gateio |
BCUG/BTC | hitbtc |
BCUG/ETH | hitbtc |
BCUG/USDT | hitbtc |
BCUG/WETH | uniswapv2 |