BCA Coin Values BCA
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-08 | $0.0476700 | $0.0456900 | $0.0684 | $0.0456900 |
2023-02-09 | $0.0456900 | $0.0440500 | $0.0440500 | $0.0434000 |
2023-02-10 | $0.0440500 | $0.0430500 | $0.0625 | $0.0430500 |
2023-02-11 | $0.0430500 | $0.0435100 | $0.0437200 | $0.0435100 |
2023-02-12 | $0.0435100 | $0.0433600 | $0.0433600 | $0.0433600 |
2023-02-13 | $0.0433600 | $0.0442300 | $0.0448800 | $0.0433600 |
2023-02-14 | $0.0442300 | $0.0442000 | $0.0450800 | $0.0442000 |
2023-02-15 | $0.0442000 | $0.0484200 | $0.0484200 | $0.0484200 |
2023-02-16 | $0.0484200 | $0.0468300 | $0.0468300 | $0.0468300 |
2023-02-17 | $0.0468300 | $0.0496500 | $0.0651 | $0.0489100 |
2023-02-18 | $0.0496500 | $0.0503 | $0.0503 | $0.0497700 |
2023-02-19 | $0.0503 | $0.0495500 | $0.0495500 | $0.0495500 |
2023-02-20 | $0.0495500 | $0.0507 | $0.0507 | $0.0507 |
2023-02-21 | $0.0507 | $0.0514 | $0.0687 | $0.0498800 |
2023-02-22 | $0.0514 | $0.0527 | $0.0675 | $0.0508 |
2023-02-23 | $0.0527 | $0.0528 | $0.0528 | $0.0527 |
2023-02-24 | $0.0488400 | $0.0473100 | $0.0473100 | $0.0473100 |
2023-02-25 | $0.0473100 | $0.0477200 | $0.0477200 | $0.0472600 |
2023-02-26 | $0.0477200 | $0.0457000 | $0.0487600 | $0.0457000 |
2023-02-27 | $0.0457000 | $0.0436900 | $0.0552 | $0.0434600 |
2023-02-28 | $0.0436900 | $0.0395600 | $0.0430300 | $0.0395600 |
2023-03-01 | $0.0395600 | $0.0404300 | $0.0404300 | $0.0404300 |
2023-03-02 | $0.0404300 | $0.0401300 | $0.0401300 | $0.0401300 |
2023-03-03 | $0.0401300 | $0.0357800 | $0.0498700 | $0.0357800 |
2023-03-04 | $0.0357800 | $0.0359900 | $0.0359900 | $0.0357600 |
2023-03-05 | $0.0359900 | $0.0361200 | $0.0361200 | $0.0361200 |
2023-03-06 | $0.0361200 | $0.0358600 | $0.0360800 | $0.0358600 |
2023-03-07 | $0.0358600 | $0.0341900 | $0.0355200 | $0.0326400 |
2023-03-08 | $0.0341900 | $0.0347300 | $0.0455900 | $0.0334300 |
2023-03-09 | $0.0347300 | $0.0342200 | $0.0342200 | $0.0325900 |
2023-03-10 | $0.0342200 | $0.0337500 | $0.0420300 | $0.0337500 |
2023-03-11 | $0.0337500 | $0.0356600 | $0.0356600 | $0.0344200 |
2023-03-12 | $0.0356600 | $0.0463600 | $0.0463600 | $0.0381500 |
2023-03-13 | $0.0463600 | $0.0443000 | $0.0506 | $0.0423600 |
2023-03-14 | $0.0443000 | $0.0485300 | $0.0545 | $0.0453100 |
2023-03-15 | $0.0485300 | $0.0477600 | $0.0541 | $0.0477600 |
2023-03-16 | $0.0477600 | $0.0491000 | $0.0491000 | $0.0491000 |
2023-03-17 | $0.0491000 | $0.0538 | $0.0538 | $0.0538 |
2023-03-18 | $0.0538 | $0.0504 | $0.0585 | $0.0504 |
2023-03-19 | $0.0504 | $0.0493500 | $0.0524 | $0.0493500 |
2023-03-20 | $0.0493500 | $0.0464400 | $0.0595 | $0.0458800 |
2023-03-21 | $0.0464400 | $0.0476300 | $0.0476300 | $0.0470700 |
2023-03-22 | $0.0476300 | $0.0453500 | $0.0461700 | $0.0450700 |
2023-03-23 | $0.0453500 | $0.0467700 | $0.0470500 | $0.0467700 |
2023-03-24 | $0.0467700 | $0.0431600 | $0.0453600 | $0.0428900 |
2023-03-25 | $0.0431600 | $0.0431600 | $0.0550 | $0.0431600 |
2023-03-26 | $0.0431600 | $0.0439500 | $0.0439500 | $0.0439500 |
2023-03-27 | $0.0439500 | $0.0426200 | $0.0428900 | $0.0426200 |
2023-03-28 | $0.0426200 | $0.0428200 | $0.0428200 | $0.0428200 |
2023-03-29 | $0.0428200 | $0.0439500 | $0.0445200 | $0.0439500 |
2023-03-30 | $0.0439500 | $0.0439300 | $0.0439800 | $0.0439200 |
2023-03-31 | $0.0367300 | $0.0370200 | $0.0373100 | $0.0370200 |
2023-04-01 | $0.0370200 | $0.0361500 | $0.0370000 | $0.0361500 |
2023-04-02 | $0.0361500 | $0.0346700 | $0.0358000 | $0.0343900 |
2023-04-03 | $0.0346700 | $0.0346500 | $0.0346700 | $0.0346400 |
2023-04-09 | $0.0248800 | $0.0260700 | $0.0260700 | $0.0252200 |
2023-04-10 | $0.0260700 | $0.0258000 | $0.0438900 | $0.0255000 |
2023-04-11 | $0.0258000 | $0.0408100 | $0.0408100 | $0.0250900 |
2023-04-12 | $0.0408100 | $0.0260400 | $0.0408800 | $0.0259900 |
2023-04-18 | $0.0203200 | $0.0346500 | $0.0346500 | $0.0182400 |
2023-04-19 | $0.0346500 | $0.0259500 | $0.0328600 | $0.0259500 |
2023-04-20 | $0.0259500 | $0.0254200 | $0.0257000 | $0.0254200 |
2023-04-21 | $0.0254200 | $0.0245300 | $0.0245300 | $0.0245300 |
2023-04-22 | $0.0245300 | $0.0245500 | $0.0245500 | $0.0245300 |
2023-06-01 | $0.008438 | $0.008316 | $0.008316 | $0.008316 |
2023-06-02 | $0.008316 | $0.008448 | $0.008448 | $0.008448 |
2023-06-03 | $0.008448 | $0.008394 | $0.008394 | $0.008394 |
2023-06-04 | $0.008394 | $0.008409 | $0.008409 | $0.008409 |
2023-06-05 | $0.008409 | $0.008396 | $0.008409 | $0.008394 |
2023-06-06 | $0.007980 | $0.008452 | $0.008452 | $0.008452 |
2023-06-07 | $0.008452 | $0.008168 | $0.008168 | $0.008168 |
2023-06-08 | $0.008168 | $0.008217 | $0.008217 | $0.008217 |
2023-06-09 | $0.008217 | $0.008210 | $0.008210 | $0.008210 |
2023-06-10 | $0.008210 | $0.008015 | $0.008015 | $0.008015 |
2023-06-11 | $0.008015 | $0.008017 | $0.008018 | $0.008009 |
2023-06-12 | $0.008040 | $0.008031 | $0.008031 | $0.008031 |
2023-06-13 | $0.008031 | $0.008037 | $0.008037 | $0.008037 |
2023-06-14 | $0.008037 | $0.007789 | $0.007789 | $0.007789 |
2023-06-15 | $0.007789 | $0.007928 | $0.007928 | $0.007928 |
2023-06-16 | $0.007928 | $0.008162 | $0.008162 | $0.008162 |
2023-06-17 | $0.008162 | $0.008218 | $0.008218 | $0.008218 |
2023-06-18 | $0.008218 | $0.008165 | $0.008165 | $0.008165 |
2023-06-19 | $0.008165 | $0.008320 | $0.008320 | $0.008320 |
2023-06-20 | $0.008320 | $0.008779 | $0.008779 | $0.008779 |
2023-06-21 | $0.008779 | $0.009300 | $0.009300 | $0.009300 |
2023-06-22 | $0.009300 | $0.009267 | $0.009267 | $0.009267 |
2023-06-23 | $0.009267 | $0.009517 | $0.009517 | $0.009517 |
2023-06-24 | $0.009517 | $0.009470 | $0.009470 | $0.009470 |
2023-06-25 | $0.009470 | $0.009447 | $0.009447 | $0.009447 |
2023-06-26 | $0.009447 | $0.009385 | $0.009385 | $0.009385 |
2023-06-27 | $0.009385 | $0.009516 | $0.009516 | $0.009516 |
2023-06-28 | $0.009516 | $0.009325 | $0.009325 | $0.009325 |
2023-06-29 | $0.009325 | $0.009438 | $0.009438 | $0.009438 |
2023-06-30 | $0.009438 | $0.009446 | $0.009446 | $0.009446 |
2023-07-01 | $0.009446 | $0.009483 | $0.009483 | $0.009483 |
2023-07-02 | $0.009483 | $0.009492 | $0.009492 | $0.009492 |
2023-07-03 | $0.009492 | $0.009659 | $0.009659 | $0.009659 |
2023-07-04 | $0.009659 | $0.009540 | $0.009540 | $0.009540 |
2023-07-05 | $0.009540 | $0.009456 | $0.009456 | $0.009456 |
2023-07-06 | $0.009456 | $0.009273 | $0.009273 | $0.009273 |
2023-07-07 | $0.009273 | $0.009408 | $0.009408 | $0.009408 |
2023-07-08 | $0.009408 | $0.009391 | $0.009391 | $0.009391 |
2023-07-09 | $0.009391 | $0.009353 | $0.009353 | $0.009353 |
2023-07-10 | $0.009353 | $0.009430 | $0.009430 | $0.009430 |
2023-07-11 | $0.009430 | $0.009431 | $0.009437 | $0.009429 |
2023-07-25 | $0.009045 | $0.009060 | $0.009060 | $0.009060 |
2023-07-26 | $0.009060 | $0.009059 | $0.009061 | $0.009057 |
2023-08-02 | $0.009210 | $0.009041 | $0.009041 | $0.009041 |
2023-08-03 | $0.009041 | $0.009045 | $0.009045 | $0.009045 |
2023-08-04 | $0.009045 | $0.009014 | $0.009014 | $0.009014 |
2023-08-05 | $0.009014 | $0.009006 | $0.009006 | $0.009006 |
2023-08-06 | $0.009006 | $0.009004 | $0.009006 | $0.009004 |
2023-08-07 | $0.009004 | $0.009046 | $0.009046 | $0.009046 |
2023-08-08 | $0.009046 | $0.009049 | $0.009049 | $0.009043 |
2023-08-09 | $0.009229 | $0.009166 | $0.009166 | $0.009166 |
2023-08-10 | $0.009166 | $0.009123 | $0.009123 | $0.009123 |
2023-08-11 | $0.009123 | $0.009115 | $0.009115 | $0.009115 |
2023-08-12 | $0.009115 | $0.009119 | $0.009119 | $0.009119 |
2023-08-13 | $0.009119 | $0.009077 | $0.009077 | $0.009077 |
2023-08-14 | $0.009077 | $0.009075 | $0.009077 | $0.009073 |
2023-08-15 | $0.009117 | $0.009044 | $0.009044 | $0.009044 |
2023-08-16 | $0.009044 | $0.008898 | $0.008898 | $0.008898 |
2023-08-17 | $0.008898 | $0.008257 | $0.008257 | $0.008257 |
2023-08-18 | $0.008257 | $0.008258 | $0.008259 | $0.008244 |
Pair | Exchange |
---|---|
BCA/BTC | exrates |
BCA/USD | exrates |
BCA/BTC | stocksexchange |
BCA/BTC | yobit |
BCA/DOGE | yobit |
BCA/ETH | yobit |
BCA/RUR | yobit |
BCA/USD | yobit |
BCA/WAVES | yobit |
Bitcoin Atom is a SegWit enabled Bitcoin fork that uses the SHA256 algorithm and is secured by utilizing the so-called hybrid consensus: both PoW and PoS. The BCA will also be using the lightning network swaps allowing for instant off-chain atomic swaps, which are cheaper and more useful for smaller transactions and have better privacy properties.
Sorry, detailed technology about Bitcoin Atom is not currently available
Sorry, detailed features about Bitcoin Atom is not currently available