Dark

BCSAW
Blockchain Coinvestors Acquisition Corp. I Warrant
stock NASDAQ

Inactive

Nov 12, 2024

0.000900USD0.000%(0.000000)61,655

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-12	0.001001	0.001400	0.000900	0.000900	0.000%	61,655	0.000%
2024-11-11	0.000900	0.004200	0.000800	0.000900	-70.199%	313,309	0.000%
2024-11-08	0.004800	0.004800	0.000800	0.003020	+51.000%	39,588	-70.199%
2024-11-07	0.002000	0.002600	0.002000	0.002000	+98.020%	111,444	-55.000%
2024-11-06	0.002400	0.002500	0.001010	0.001010	+68.333%	64,250	-10.891%
2024-11-05	0.000600	0.000600	0.000600	0.000600	-76.000%	6,250	+50.000%
2024-11-04	0.002000	0.002700	0.000600	0.002500	0.000%	216,660	-64.000%
2024-11-01	0.003700	0.004200	0.000300	0.002500	-88.532%	1,063,297	-64.000%
2024-10-31	0.021700	0.021800	0.021000	0.021800	+28.994%	85,622	-95.872%
2024-10-30	0.016800	0.016900	0.014800	0.016900	+52.252%	9,917	-94.675%
2024-10-29	0.015000	0.015000	0.011100	0.011100	-20.144%	11,710	-91.892%
2024-10-28	0.015700	0.018900	0.010600	0.013900	-11.465%	41,656	-93.525%
2024-10-25	0.009500	0.015700	0.006300	0.015700	+149.206%	20,620	-94.268%
2024-10-23	0.007700	0.010300	0.004100	0.006300	-47.500%	24,137	-85.714%
2024-10-21	0.009900	0.013000	0.009900	0.012000	+21.212%	15,000	-92.500%
2024-10-18	0.009599	0.009900	0.009599	0.009900	+1.020%	5,125	-90.909%
2024-10-16	0.008100	0.009800	0.008100	0.009800	+92.157%	30,267	-90.816%
2024-10-15	0.008600	0.008700	0.005100	0.005100	-40.000%	13,900	-82.353%
2024-10-14	0.008700	0.008700	0.008500	0.008500	+6.250%	45,000	-89.412%
2024-10-11	0.008000	0.008000	0.004500	0.008000	+110.526%	18,774	-88.750%
2024-10-10	0.006000	0.006000	0.003800	0.003800	-20.833%	1,738	-76.316%
2024-10-09	0.004800	0.004800	0.004800	0.004800	-20.000%	1,009	-81.250%
2024-10-08	0.010000	0.010000	0.004200	0.006000	-40.000%	139,903	-85.000%
2024-10-07	0.017500	0.017500	0.006300	0.010000	+233.333%	5,193	-91.000%
2024-10-04	0.009000	0.009100	0.002800	0.003000	-68.085%	45,336	-70.000%
2024-10-03	0.010300	0.010800	0.006000	0.009400	-8.738%	113,144	-90.426%
2024-10-02	0.011900	0.013200	0.010300	0.010300	-33.548%	20,092	-91.262%
2024-10-01	0.018700	0.018800	0.010100	0.015500	-32.314%	32,838	-94.194%
2024-09-30	0.025000	0.025000	0.014800	0.022900	-53.265%	201,338	-96.070%
2024-09-27	0.049000	0.049000	0.048800	0.049000	-2.000%	1,460	-98.163%
2024-09-26	0.047100	0.050000	0.041200	0.050000	+8.696%	9,044	-98.200%
2024-09-25	0.050000	0.050000	0.035000	0.046000	+35.294%	5,942	-98.043%
2024-09-24	0.050000	0.050000	0.034000	0.034000	-40.351%	111,563	-97.353%
2024-09-20	0.049400	0.057000	0.049400	0.057000	0.000%	608	-98.421%
2024-09-17	0.050000	0.064900	0.040000	0.057000	-8.065%	13,410	-98.421%
2024-09-16	0.059800	0.062000	0.059800	0.062000	+3.506%	5,000	-98.548%
2024-09-13	0.060000	0.060000	0.050600	0.059900	-0.167%	3,471	-98.497%
2024-09-12	0.055000	0.060000	0.050000	0.060000	+3.448%	183,168	-98.500%
2024-09-11	0.059900	0.059900	0.058000	0.058000	+7.407%	700	-98.448%
2024-09-10	0.060000	0.060000	0.054000	0.054000	-3.141%	1,324	-98.333%
2024-09-09	0.055751	0.055751	0.055751	0.055751	-7.082%	250	-98.386%
2024-09-05	0.061700	0.063700	0.050550	0.060000	-14.286%	16,600	-98.500%
2024-09-04	0.070000	0.070000	0.070000	0.070000	-6.166%	5,340	-98.714%
2024-08-30	0.076600	0.080000	0.074600	0.074600	+41.556%	2,900	-98.794%
2024-08-29	0.050300	0.052700	0.040600	0.052700	-12.167%	7,579	-98.292%
2024-08-28	0.060000	0.060000	0.060000	0.060000	+7.335%	6,731	-98.500%
2024-08-27	0.070000	0.080000	0.055900	0.055900	-7.603%	44,005	-98.390%
2024-08-26	0.056600	0.061000	0.050000	0.060500	+0.833%	4,931	-98.512%
2024-08-23	0.060000	0.060000	0.060000	0.060000	-15.849%	567	-98.500%
2024-08-22	0.071300	0.071300	0.070000	0.071300	+1.567%	1,729	-98.738%
2024-08-19	0.077600	0.078000	0.063000	0.070200	-6.400%	18,107	-98.718%
2024-08-14	0.076000	0.076000	0.075000	0.075000	+7.143%	2,350	-98.800%
2024-08-13	0.070000	0.070000	0.070000	0.070000	0.000%	170	-98.714%
2024-08-12	0.079000	0.079000	0.070000	0.070000	-12.281%	8,608	-98.714%
2024-08-09	0.070000	0.079800	0.070000	0.079800	+1.527%	386	-98.872%
2024-08-08	0.060000	0.079750	0.057800	0.078600	-1.750%	24,560	-98.855%
2024-08-07	0.080000	0.080000	0.068500	0.080000	-12.184%	3,217	-98.875%
2024-08-06	0.100000	0.100000	0.068200	0.091100	+13.875%	17,724	-99.012%
2024-08-05	0.080000	0.080000	0.080000	0.080000	+3.896%	1,602	-98.875%
2024-08-02	0.076800	0.077000	0.076800	0.077000	+0.260%	1,199	-98.831%
2024-08-01	0.085000	0.088100	0.076800	0.076800	-0.105%	28,494	-98.828%
2024-07-31	0.080000	0.080000	0.076881	0.076881	-3.899%	800	-98.829%
2024-07-30	0.065200	0.080000	0.065100	0.080000	+14.123%	21,820	-98.875%
2024-07-29	0.080000	0.085000	0.070100	0.070100	-17.139%	610	-98.716%
2024-07-26	0.060100	0.084600	0.060100	0.084600	+20.857%	2,800	-98.936%
2024-07-25	0.086000	0.086100	0.070000	0.070000	0.000%	914	-98.714%
2024-07-24	0.085000	0.099800	0.060000	0.070000	-11.055%	20,773	-98.714%
2024-07-23	0.070000	0.082000	0.065000	0.078700	+33.164%	43,350	-98.856%
2024-07-22	0.059000	0.059100	0.059000	0.059100	-1.500%	418	-98.477%
2024-07-19	0.068000	0.069900	0.060000	0.060000	-7.692%	14,226	-98.500%
2024-07-18	0.065000	0.065500	0.059000	0.065000	-5.660%	3,600	-98.615%
2024-07-16	0.069800	0.069800	0.060000	0.068900	-1.289%	20,241	-98.694%
2024-07-15	0.060000	0.081000	0.050900	0.069800	+22.456%	97,348	-98.711%
2024-07-11	0.049000	0.059900	0.049000	0.057000	+42.500%	18,578	-98.421%
2024-07-10	0.045000	0.058500	0.038070	0.040000	-33.333%	63,686	-97.750%
2024-07-09	0.060000	0.060000	0.045800	0.060000	+1.180%	11,462	-98.500%
2024-07-08	0.063000	0.063000	0.049900	0.059300	+1.541%	41,648	-98.482%
2024-07-05	0.064000	0.064100	0.056800	0.058400	-1.017%	5,209	-98.459%
2024-07-02	0.057300	0.060000	0.042300	0.059000	+7.273%	10,144	-98.475%
2024-07-01	0.057600	0.057700	0.054400	0.055000	-8.027%	4,631	-98.364%
2024-06-28	0.060000	0.060000	0.051500	0.059800	+5.258%	44,235	-98.495%
2024-06-27	0.058100	0.060000	0.056813	0.056813	-5.312%	3,002	-98.416%
2024-06-26	0.062400	0.062400	0.045300	0.060000	0.000%	6,074	-98.500%
2024-06-25	0.059900	0.060000	0.051000	0.060000	-4.153%	5,061	-98.500%
2024-06-24	0.060000	0.070000	0.059900	0.062600	+4.333%	17,843	-98.562%
2024-06-21	0.060000	0.060200	0.059950	0.060000	-7.692%	20,350	-98.500%
2024-06-20	0.065000	0.065000	0.055000	0.065000	+8.514%	44,993	-98.615%
2024-06-18	0.056400	0.059900	0.056400	0.059900	+19.800%	1,533	-98.497%
2024-06-17	0.058800	0.064000	0.050000	0.050000	-15.254%	41,495	-98.200%
2024-06-14	0.060000	0.060500	0.050000	0.059000	+6.306%	39,957	-98.475%
2024-06-13	0.055499	0.055500	0.055499	0.055500	+8.824%	1,100	-98.378%
2024-06-12	0.070000	0.070000	0.051000	0.051000	-15.000%	1,552	-98.235%
2024-06-11	0.061000	0.065000	0.050000	0.060000	-14.286%	229,506	-98.500%
2024-06-10	0.076300	0.078000	0.055000	0.070000	+15.702%	19,085	-98.714%
2024-06-07	0.072000	0.080000	0.050000	0.060500	-31.250%	11,530	-98.512%
2024-06-06	0.087500	0.088000	0.070000	0.088000	+1.149%	2,481	-98.977%
2024-06-05	0.080000	0.087000	0.080000	0.087000	+15.232%	3,000	-98.966%
2024-06-04	0.075500	0.075500	0.075500	0.075500	+7.857%	100	-98.808%
2024-06-03	0.080000	0.085000	0.060000	0.070000	0.000%	23,496	-98.714%
2024-05-31	0.070000	0.070000	0.070000	0.070000	+16.667%	3,858	-98.714%
2024-05-30	0.070000	0.071500	0.030000	0.060000	-25.000%	39,727	-98.500%
2024-05-29	0.088000	0.088100	0.080000	0.080000	0.000%	390	-98.875%
2024-05-28	0.065300	0.100000	0.065300	0.080000	0.000%	4,879	-98.875%
2024-05-24	0.080000	0.080000	0.080000	0.080000	+1.266%	798	-98.875%
2024-05-23	0.045500	0.079000	0.045500	0.079000	+12.857%	4,747	-98.861%
2024-05-22	0.079200	0.080000	0.070000	0.070000	-12.500%	4,409	-98.714%
2024-05-21	0.080000	0.080000	0.080000	0.080000	-3.148%	15,900	-98.875%
2024-05-20	0.081100	0.082600	0.081100	0.082600	0.000%	6,577	-98.910%
2024-05-17	0.095000	0.100000	0.082600	0.082600	-13.144%	6,592	-98.910%
2024-05-16	0.095100	0.095100	0.095100	0.095100	+5.549%	177	-99.054%
2024-05-15	0.090100	0.090100	0.090100	0.090100	+0.111%	450	-99.001%
2024-05-14	0.120000	0.120000	0.090000	0.090000	-10.000%	8,320	-99.000%
2024-05-13	0.100000	0.109900	0.094700	0.100000	0.000%	11,425	-99.100%
2024-05-10	0.100000	0.100000	0.090000	0.100000	0.000%	7,569	-99.100%
2024-05-09	0.100000	0.108501	0.100000	0.100000	-15.966%	4,080	-99.100%
2024-05-07	0.100100	0.125000	0.100000	0.119000	+3.478%	12,960	-99.244%
2024-05-02	0.113700	0.125000	0.113700	0.115000	+2.131%	9,508	-99.217%
2024-05-01	0.119200	0.125000	0.112600	0.112600	-3.265%	12,123	-99.201%
2024-04-30	0.116100	0.116400	0.116000	0.116400	+0.345%	10,468	-99.227%
2024-04-29	0.119900	0.120000	0.116000	0.116000	0.000%	8,396	-99.224%
2024-04-26	0.160000	0.160000	0.111000	0.116000	-13.433%	56,098	-99.224%
2024-04-24	0.109900	0.180000	0.109900	0.134000	+33.866%	25,951	-99.328%
2024-04-23	0.110000	0.110000	0.100000	0.100100	+0.100%	5,368	-99.101%
2024-04-19	0.105400	0.109000	0.089900	0.100000	-0.100%	10,789	-99.100%
2024-04-18	0.081000	0.113800	0.080000	0.100100	+0.100%	24,007	-99.101%
2024-04-17	0.100000	0.105850	0.100000	0.100000	0.000%	18,139	-99.100%
2024-04-16	0.110400	0.130000	0.080000	0.100000	0.000%	236,315	-99.100%
2024-04-15	0.149000	0.190000	0.100000	0.100000	-39.759%	456,387	-99.100%
2024-04-12	0.169000	0.190000	0.121000	0.166000	+3.750%	76,934	-99.458%
2024-04-11	0.205000	0.219900	0.131100	0.160000	-11.111%	160,712	-99.438%
2024-04-10	0.240000	0.250000	0.170900	0.180000	+5.355%	403,203	-99.500%
2024-04-09	0.062000	0.180000	0.040000	0.170851	+255.940%	536,096	-99.473%
2024-04-08	0.069800	0.069800	0.048000	0.048000	-18.506%	7,510	-98.125%
2024-04-04	0.054200	0.058900	0.054200	0.058900	+17.800%	3,071	-98.472%
2024-04-03	0.047000	0.050000	0.047000	0.050000	0.000%	1,625	-98.200%

.dark-mode .Mqb8m9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mqb8m9{ color: #333333; background-color: white; border: 2px solid #333333; }BCSAWBlockchain Coinvestors Acquisition Corp. I Warrantstock NASDAQ

BCSAW
Blockchain Coinvestors Acquisition Corp. I Warrant
stock NASDAQ