Dark

BCBCF
DIGITAL COMMODITIES CAP
stock OTC

Inactive

Apr 7, 2025

0.0247USD-21.338%(-0.0067)18,300

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-07	0.022400	0.024800	0.022400	0.024700	-21.338%	18,300	0.000%
2025-04-02	0.028550	0.031400	0.028550	0.031400	+9.790%	6,078	-21.338%
2025-03-31	0.031800	0.031900	0.028600	0.028600	-12.000%	22,815	-13.636%
2025-03-28	0.032500	0.032500	0.032500	0.032500	-1.813%	4,355	-24.000%
2025-03-27	0.033100	0.033100	0.033100	0.033100	-16.203%	10,040	-25.378%
2025-03-26	0.039500	0.039500	0.039500	0.039500	+6.469%	125	-37.468%
2025-03-25	0.035000	0.037100	0.033100	0.037100	+51.429%	40,275	-33.423%
2025-03-21	0.024500	0.024500	0.024500	0.024500	-5.769%	12,000	+0.816%
2025-03-20	0.027600	0.027600	0.026000	0.026000	-25.501%	34,915	-5.000%
2025-03-19	0.034900	0.034900	0.034900	0.034900	0.000%	2,100	-29.226%
2025-03-14	0.040000	0.040000	0.031600	0.034900	-1.133%	97,005	-29.226%
2025-03-13	0.035300	0.035300	0.035300	0.035300	-0.282%	1,000	-30.028%
2025-03-12	0.038500	0.038500	0.035400	0.035400	+3.509%	2,000	-30.226%
2025-03-07	0.042900	0.042900	0.034200	0.034200	-30.909%	13,000	-27.778%
2025-03-06	0.049500	0.049500	0.049500	0.049500	-10.000%	1,000	-50.101%
2025-03-04	0.055000	0.055000	0.055000	0.055000	+3.774%	20,000	-55.091%
2025-03-03	0.053000	0.053000	0.053000	0.053000	+17.778%	20,000	-53.396%
2025-02-27	0.045000	0.045000	0.045000	0.045000	-24.590%	66,666	-45.111%
2025-02-24	0.059674	0.059674	0.059674	0.059674	+7.135%	12,500	-58.608%
2025-02-19	0.059100	0.059100	0.055700	0.055700	-13.643%	70,720	-55.655%
2025-02-13	0.058100	0.064500	0.054000	0.064500	+2.381%	168,855	-61.705%
2025-02-12	0.063000	0.063000	0.063000	0.063000	-7.353%	2,000	-60.794%
2025-02-11	0.052000	0.071500	0.052000	0.068000	0.000%	182,275	-63.676%
2025-02-10	0.061900	0.068000	0.061900	0.068000	-5.556%	300	-63.676%
2025-02-07	0.070000	0.074500	0.068000	0.072000	+3.508%	44,500	-65.694%
2025-02-06	0.069560	0.069560	0.069560	0.069560	+0.231%	7,001	-64.491%
2025-02-05	0.069400	0.069400	0.069400	0.069400	+4.048%	21,000	-64.409%
2025-02-03	0.066700	0.066700	0.066700	0.066700	-4.714%	14,000	-62.969%
2025-01-31	0.086000	0.086000	0.070000	0.070000	-12.500%	37,400	-64.714%
2025-01-30	0.085000	0.085000	0.080000	0.080000	-5.660%	33,400	-69.125%
2025-01-29	0.084750	0.089000	0.084750	0.084800	-0.235%	34,764	-70.873%
2025-01-28	0.085000	0.085000	0.085000	0.085000	-14.487%	3,000	-70.941%
2025-01-27	0.099400	0.099400	0.099400	0.099400	+42.000%	850	-75.151%
2025-01-23	0.070000	0.070000	0.070000	0.070000	-1.754%	3,500	-64.714%
2025-01-21	0.086800	0.116596	0.071250	0.071250	-17.055%	49,344	-65.333%
2025-01-17	0.086612	0.087700	0.084550	0.085900	+25.769%	39,181	-71.246%
2025-01-16	0.068300	0.068300	0.068300	0.068300	+13.833%	225	-63.836%
2025-01-08	0.060000	0.060000	0.060000	0.060000	0.000%	850	-58.833%
2025-01-06	0.060000	0.060000	0.060000	0.060000	-10.045%	10,000	-58.833%
2025-01-03	0.063350	0.066700	0.063350	0.066700	-2.947%	9,600	-62.969%
2025-01-02	0.068725	0.068725	0.068725	0.068725	-9.691%	2,700	-64.060%
2024-12-30	0.073400	0.076100	0.066880	0.076100	+17.077%	670	-67.543%
2024-12-24	0.065000	0.065000	0.065000	0.065000	-1.961%	10,000	-62.000%
2024-12-20	0.066300	0.066300	0.066300	0.066300	-2.786%	100	-62.745%
2024-12-19	0.068200	0.068200	0.068200	0.068200	+1.867%	1,250	-63.783%
2024-12-18	0.078100	0.078100	0.066950	0.066950	-6.885%	20,000	-63.107%
2024-12-17	0.071900	0.071900	0.071900	0.071900	-8.640%	1,700	-65.647%
2024-12-16	0.082100	0.082100	0.078700	0.078700	-10.364%	1,960	-68.615%
2024-12-13	0.061000	0.087800	0.061000	0.087800	+39.365%	74,335	-71.868%
2024-12-12	0.063000	0.063000	0.063000	0.063000	-3.196%	5,000	-60.794%
2024-12-11	0.060900	0.067900	0.060900	0.065080	-1.766%	7,822	-62.047%
2024-12-10	0.072000	0.072000	0.065100	0.066250	-3.001%	7,400	-62.717%
2024-12-09	0.073200	0.073200	0.065000	0.068300	-1.014%	61,000	-63.836%
2024-12-06	0.057200	0.072200	0.052000	0.069000	+31.805%	83,338	-64.203%
2024-12-05	0.054150	0.058500	0.049550	0.052350	-4.905%	46,598	-52.818%
2024-12-04	0.052940	0.057600	0.051800	0.055050	-6.695%	35,632	-55.132%
2024-12-03	0.059000	0.059000	0.059000	0.059000	+2.253%	551	-58.136%
2024-12-02	0.057700	0.057700	0.057700	0.057700	+26.674%	12,000	-57.192%
2024-11-21	0.045550	0.045550	0.045550	0.045550	-10.511%	908	-45.774%
2024-11-20	0.050900	0.050900	0.050900	0.050900	+11.014%	10,000	-51.473%
2024-11-19	0.045850	0.045850	0.045850	0.045850	-13.163%	11,000	-46.129%
2024-11-18	0.052800	0.052800	0.052800	0.052800	+3.733%	10,012	-53.220%
2024-11-15	0.054000	0.054000	0.050900	0.050900	-5.741%	25,000	-51.473%
2024-11-14	0.054000	0.054000	0.054000	0.054000	+8.000%	3,000	-54.259%
2024-11-13	0.050000	0.050000	0.050000	0.050000	+10.914%	11,000	-50.600%
2024-11-12	0.045080	0.045080	0.045080	0.045080	+18.632%	2,000	-45.209%
2024-11-11	0.031800	0.038000	0.031800	0.038000	+239.286%	19,855	-35.000%
2024-11-08	0.011200	0.011200	0.011200	0.011200	-25.333%	20,000	+120.536%
2024-11-07	0.015000	0.015000	0.015000	0.015000	+400.000%	50,000	+64.667%
2024-09-24	0.003000	0.003000	0.003000	0.003000	-66.063%	2,000	+723.333%
2024-08-27	0.008840	0.008840	0.008840	0.008840	-32.000%	9,855	+179.412%
2024-08-14	0.013000	0.013000	0.013000	0.013000	-43.478%	10,000	+90.000%
2024-06-13	0.023000	0.023000	0.023000	0.023000	-12.548%	10,000	+7.391%
2024-06-07	0.026300	0.026300	0.026300	0.026300	-3.839%	2,000	-6.084%
2024-05-30	0.027350	0.027350	0.027350	0.027350	-22.521%	1,500	-9.689%
2024-05-28	0.035300	0.035300	0.035300	0.035300	-8.264%	10,000	-30.028%
2024-05-23	0.036300	0.038480	0.036300	0.038480	-11.540%	118,000	-35.811%
2024-05-10	0.043700	0.043700	0.043500	0.043500	-0.458%	150,000	-43.218%
2024-05-07	0.038000	0.043700	0.038000	0.043700	+15.000%	12,000	-43.478%
2024-05-06	0.040520	0.040900	0.038000	0.038000	-6.977%	11,500	-35.000%
2024-05-03	0.038000	0.040850	0.038000	0.040850	+7.500%	64,738	-39.535%
2024-05-02	0.038000	0.038000	0.038000	0.038000	-13.636%	10,000	-35.000%
2024-05-01	0.055000	0.055000	0.041520	0.044000	+18.919%	13,000	-43.864%
2024-04-12	0.037000	0.037000	0.037000	0.037000	+19.819%	74,738	-33.243%
2024-04-08	0.030880	0.030880	0.030880	0.030880	+29.748%	2,125	-20.013%
2024-03-28	0.023800	0.023800	0.023800	0.023800	-20.667%	1,000	+3.782%
2024-03-27	0.029000	0.030000	0.028900	0.030000	+41.176%	39,100	-17.667%
2024-03-22	0.015000	0.021250	0.015000	0.021250	+14.865%	170,622	+16.235%
2024-03-21	0.018500	0.018500	0.018500	0.018500	+3.933%	19,000	+33.514%
2024-03-19	0.017100	0.017800	0.017100	0.017800	+21.918%	54,305	+38.764%
2024-03-18	0.014600	0.014600	0.014600	0.014600	-5.746%	117,000	+69.178%
2024-03-15	0.015490	0.015490	0.015490	0.015490	+13.897%	120,000	+59.458%
2024-02-16	0.013600	0.013600	0.013600	0.013600	-13.376%	3,184	+81.618%
2024-02-12	0.013775	0.015700	0.013775	0.015700	+4.667%	22,498	+57.325%
2024-02-02	0.015000	0.015000	0.015000	0.015000	-3.846%	20,000	+64.667%
2024-02-01	0.015600	0.015600	0.015600	0.015600	+3.311%	18,450	+58.333%
2024-01-03	0.018000	0.018000	0.015100	0.015100	-50.974%	50,906	+63.576%
2023-12-04	0.030800	0.030800	0.030800	0.030800	+26.230%	900	-19.805%
2023-11-30	0.024400	0.024400	0.024400	0.024400	-28.863%	10,000	+1.230%
2023-11-16	0.034300	0.034300	0.034300	0.034300	0.000%	2,774	-27.988%
2023-11-09	0.034300	0.034300	0.034300	0.034300	-5.249%	754	-27.988%
2023-11-06	0.036200	0.036200	0.036200	0.036200	-19.556%	1,098	-31.768%
2023-11-01	0.045000	0.045000	0.045000	0.045000	-6.250%	49,000	-45.111%
2023-10-31	0.048000	0.048000	0.048000	0.048000	+1.480%	17,000	-48.542%
2023-10-30	0.049000	0.049000	0.047300	0.047300	-5.400%	29,693	-47.780%
2023-10-26	0.055700	0.055700	0.050000	0.050000	-3.846%	14,600	-50.600%
2023-10-24	0.051000	0.052000	0.048000	0.052000	+1.961%	72,207	-52.500%
2023-10-23	0.051000	0.051000	0.051000	0.051000	0.000%	10,000	-51.569%
2023-10-20	0.048000	0.051000	0.048000	0.051000	+13.333%	34,457	-51.569%
2023-10-19	0.038000	0.045000	0.038000	0.045000	+23.288%	29,516	-45.111%
2023-10-18	0.043000	0.043000	0.036500	0.036500	-17.045%	61,786	-32.329%
2023-10-17	0.042000	0.050000	0.042000	0.044000	+4.762%	94,020	-43.864%
2023-10-16	0.042000	0.042000	0.042000	0.042000	+10.526%	34,000	-41.190%
2023-10-13	0.035000	0.038000	0.035000	0.038000	-17.391%	63,377	-35.000%
2023-09-29	0.046000	0.046000	0.046000	0.046000	-2.128%	300	-46.304%
2023-09-18	0.047000	0.047000	0.047000	0.047000	-4.082%	177	-47.447%
2023-09-06	0.050000	0.050000	0.049000	0.049000	-19.672%	30,900	-49.592%
2023-08-28	0.061000	0.061000	0.061000	0.061000	-4.688%	2,000	-59.508%
2023-08-23	0.064000	0.064000	0.064000	0.064000	0.000%	13,000	-61.406%
2023-08-22	0.064000	0.064000	0.064000	0.064000	-5.744%	2,000	-61.406%
2023-08-21	0.067900	0.067900	0.067900	0.067900	+11.311%	7,000	-63.623%
2023-08-15	0.061000	0.061000	0.061000	0.061000	-1.771%	7,000	-59.508%
2023-08-11	0.064000	0.064000	0.062100	0.062100	-2.969%	6,500	-60.225%
2023-08-07	0.066000	0.066000	0.064000	0.064000	+6.667%	13,000	-61.406%
2023-08-01	0.070000	0.070000	0.060000	0.060000	-17.808%	2,166	-58.833%
2023-07-31	0.073000	0.073000	0.073000	0.073000	+37.965%	600	-66.164%
2023-07-28	0.052912	0.052912	0.052912	0.052912	-8.772%	200	-53.319%
2023-07-27	0.062000	0.062000	0.055600	0.058000	+16.000%	10,677	-57.414%
2023-07-21	0.050000	0.050000	0.050000	0.050000	-0.200%	800	-50.600%
2023-07-17	0.050100	0.050100	0.050100	0.050100	-17.869%	100	-50.699%
2023-07-06	0.064900	0.064900	0.061000	0.061000	-6.442%	1,300	-59.508%
2023-07-05	0.068000	0.068000	0.065200	0.065200	+4.237%	77,000	-62.117%
2023-06-29	0.068900	0.068900	0.062550	0.062550	-17.262%	2,100	-60.512%
2023-06-28	0.075600	0.075600	0.075600	0.075600	+30.345%	100	-67.328%
2023-06-27	0.060400	0.060400	0.058000	0.058000	-14.706%	450	-57.414%
2023-06-21	0.068000	0.068000	0.068000	0.068000	-8.108%	271	-63.676%
2023-06-07	0.074000	0.074000	0.074000	0.074000	-4.269%	20,000	-66.622%
2023-06-05	0.077300	0.077300	0.077300	0.077300	-14.111%	200	-68.047%
2023-05-26	0.090000	0.090000	0.090000	0.090000	+21.622%	100	-72.556%
2023-05-18	0.074000	0.074000	0.074000	0.074000	-17.686%	10,000	-66.622%
2023-05-16	0.090000	0.090000	0.089900	0.089900	+2.684%	2,100	-72.525%
2023-05-04	0.087550	0.087550	0.087550	0.087550	-15.817%	1,000	-71.788%
2023-05-01	0.104000	0.104000	0.104000	0.104000	+5.477%	100	-76.250%
2023-04-24	0.098600	0.098600	0.098600	0.098600	+18.225%	506	-74.949%
2023-03-09	0.083400	0.083400	0.083400	0.083400	-1.302%	2,080	-70.384%
2023-03-03	0.084500	0.084500	0.084500	0.084500	-4.304%	1,000	-70.769%
2023-02-27	0.088200	0.088300	0.088200	0.088300	+4.005%	15,120	-72.027%
2023-02-23	0.084900	0.084900	0.084900	0.084900	+8.986%	10,000	-70.907%
2023-02-17	0.076000	0.077900	0.076000	0.077900	+4.424%	10,000	-68.293%
2023-02-09	0.074600	0.074600	0.074600	0.074600	+1.732%	2,000	-66.890%
2023-02-03	0.073330	0.073330	0.073330	0.073330	+15.662%	2,000	-66.317%
2023-01-17	0.063400	0.063400	0.063400	0.063400	-22.683%	3,000	-61.041%
2023-01-11	0.082000	0.082000	0.082000	0.082000	+56.489%	1,000	-69.878%
2023-01-09	0.048500	0.052400	0.048500	0.052400	-18.253%	3,999	-52.863%
2022-11-14	0.064100	0.064100	0.064100	0.064100	+1.424%	100	-61.466%
2022-11-09	0.063200	0.063200	0.063200	0.063200	+2.764%	5,000	-60.918%
2022-10-21	0.061500	0.061500	0.061500	0.061500	0.000%	180	-59.837%

.dark-mode .sDZDdl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sDZDdl{ color: #333333; background-color: white; border: 2px solid #333333; }BCBCFDIGITAL COMMODITIES CAPstock OTC

BCBCF
DIGITAL COMMODITIES CAP
stock OTC