BCGame Coin
BC
Rank #528
$0.00808040
Updated 25 days ago
Market Cap
$80.70M
24h Volume
$31.02K
Avg Volume (6m)
$41.58K
24h High/Low
$0.00824488
$0.00779015
$0.00779015
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Gambling (GambleFi)
Chains
Solana
BCNT4t3rv5Hva8RnU...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00808040 | $0.00824488 | $0.00779015 | $0.00808040 | $31.02K | $80.70M |
| Dec 2, 2025 | $0.00782996 | $0.00814509 | $0.00777194 | $0.00813215 | $20.62K | $79.22M |
| Dec 1, 2025 | $0.00780358 | $0.00785931 | $0.00762633 | $0.00785931 | $26.12K | $77.00M |
| Nov 30, 2025 | $0.00784559 | $0.00805342 | $0.00784083 | $0.00792745 | $3.22K | $79.11M |
| Nov 29, 2025 | $0.00789660 | $0.00791582 | $0.00779946 | $0.00784760 | $5.60K | $78.68M |
| Nov 28, 2025 | $0.00805821 | $0.00813668 | $0.00786437 | $0.00792259 | $4.50K | $80.13M |
| Nov 27, 2025 | $0.00820845 | $0.00824387 | $0.00805969 | $0.00805969 | $10.08K | $81.55M |
| Nov 26, 2025 | $0.00818372 | $0.00830124 | $0.00795981 | $0.00820357 | $13.33K | $81.28M |
| Nov 25, 2025 | $0.00824084 | $0.00825042 | $0.00790362 | $0.00824337 | $21.20K | $80.95M |
| Nov 24, 2025 | $0.00803811 | $0.00828429 | $0.00791215 | $0.00825385 | $12.07K | $80.93M |
| Nov 23, 2025 | $0.00800143 | $0.00819653 | $0.00799567 | $0.00815944 | $6.79K | $80.95M |
| Nov 22, 2025 | $0.00810821 | $0.00815782 | $0.00787927 | $0.00803392 | $22.12K | $79.82M |
| Nov 21, 2025 | $0.00801803 | $0.00812790 | $0.00780307 | $0.00786004 | $33.28K | $79.65M |
| Nov 20, 2025 | $0.00822977 | $0.00838220 | $0.00792795 | $0.00816200 | $31.58K | $81.88M |
| Nov 19, 2025 | $0.00827708 | $0.00835445 | $0.00786271 | $0.00813783 | $12.98K | $81.09M |
| Nov 18, 2025 | $0.00799885 | $0.00835721 | $0.00798222 | $0.00831444 | $30.35K | $82.04M |
| Nov 17, 2025 | $0.00815671 | $0.00836994 | $0.00790217 | $0.00802999 | $16.71K | $81.74M |
| Nov 16, 2025 | $0.00811181 | $0.00835091 | $0.00797753 | $0.00814556 | $3.44K | $81.43M |
| Nov 15, 2025 | $0.00812330 | $0.00835891 | $0.00807343 | $0.00812112 | $11.94K | $82.29M |
| Nov 14, 2025 | $0.00830258 | $0.00836335 | $0.00805241 | $0.00816729 | $44.56K | $81.93M |
| Nov 13, 2025 | $0.00835604 | $0.00857199 | $0.00810668 | $0.00822792 | $16.52K | $83.61M |
| Nov 12, 2025 | $0.00838848 | $0.00867871 | $0.00832670 | $0.00837567 | $25.07K | $84.36M |
| Nov 11, 2025 | $0.00844487 | $0.00890451 | $0.00837765 | $0.00844487 | $15.70K | $84.54M |
| Nov 10, 2025 | $0.00867526 | $0.00867526 | $0.00867526 | $0.00867526 | $9.05K | $86.63M |
| Nov 9, 2025 | $0.00846467 | $0.00846467 | $0.00846467 | $0.00846467 | $10.03K | $84.69M |
| Nov 8, 2025 | $0.00856725 | $0.00856725 | $0.00856725 | $0.00856725 | $34.55K | $85.59M |
| Nov 7, 2025 | $0.00833546 | $0.00833546 | $0.00833546 | $0.00833546 | $9.99K | $83.27M |
| Nov 6, 2025 | $0.00861865 | $0.00861865 | $0.00861865 | $0.00861865 | $21.61K | $86.10M |
| Nov 5, 2025 | $0.00860570 | $0.00860570 | $0.00860570 | $0.00860570 | $52.09K | $85.97M |
| Nov 4, 2025 | $0.00854755 | $0.00854755 | $0.00854755 | $0.00854755 | $44.13K | $85.39M |
| Nov 3, 2025 | $0.00893067 | $0.00893067 | $0.00893067 | $0.00893067 | $2.99K | $89.13M |
| Nov 2, 2025 | $0.00888672 | $0.00888672 | $0.00888672 | $0.00888672 | $5.16K | $88.78M |
| Nov 1, 2025 | $0.00904440 | $0.00904440 | $0.00904440 | $0.00904440 | $7.07K | $90.43M |
| Oct 31, 2025 | $0.00895140 | $0.00895140 | $0.00895140 | $0.00895140 | $111.40K | $89.42M |
| Oct 30, 2025 | $0.00919661 | $0.00919661 | $0.00919661 | $0.00919661 | $8.72K | $91.88M |
| Oct 29, 2025 | $0.00924218 | $0.00924218 | $0.00924218 | $0.00924218 | $29.06K | $92.23M |
| Oct 28, 2025 | $0.00929986 | $0.00929986 | $0.00929986 | $0.00929986 | $22.78K | $92.89M |
| Oct 27, 2025 | $0.00961924 | $0.00961924 | $0.00961924 | $0.00961924 | $10.41K | $95.95M |
| Oct 26, 2025 | $0.00944159 | $0.00944159 | $0.00944159 | $0.00944159 | $3.34K | $94.40M |
| Oct 25, 2025 | $0.00944959 | $0.00944959 | $0.00944959 | $0.00944959 | $9.07K | $94.39M |
| Oct 24, 2025 | $0.00947570 | $0.00947570 | $0.00947570 | $0.00947570 | $23.70K | $94.62M |
| Oct 23, 2025 | $0.00916662 | $0.00916662 | $0.00916662 | $0.00916662 | $27.29K | $91.47M |
| Oct 22, 2025 | $0.00920653 | $0.00920653 | $0.00920653 | $0.00920653 | $53.58K | $91.97M |
| Oct 21, 2025 | $0.00948599 | $0.00948599 | $0.00948599 | $0.00948599 | $491.11K | $94.77M |
| Oct 20, 2025 | $0.00653213 | $0.00653213 | $0.00653213 | $0.00653213 | $16.11K | $65.16M |
| Oct 19, 2025 | $0.00660068 | $0.00660068 | $0.00660068 | $0.00660068 | $4.86K | $65.93M |
| Oct 18, 2025 | $0.00645855 | $0.00645855 | $0.00645855 | $0.00645855 | $24.12K | $64.61M |
| Oct 17, 2025 | $0.00641854 | $0.00641854 | $0.00641854 | $0.00641854 | $23.34K | $64.05M |
| Oct 16, 2025 | $0.00648750 | $0.00648750 | $0.00648750 | $0.00648750 | $17.90K | $64.95M |
| Oct 15, 2025 | $0.00675259 | $0.00675259 | $0.00675259 | $0.00675259 | $26.35K | $67.46M |
| Oct 14, 2025 | $0.00682715 | $0.00682715 | $0.00682715 | $0.00682715 | $27.74K | $68.21M |
| Oct 13, 2025 | $0.00671265 | $0.00671265 | $0.00671265 | $0.00671265 | $34.95K | $66.90M |
| Oct 12, 2025 | $0.00646195 | $0.00646195 | $0.00646195 | $0.00646195 | $40.17K | $64.28M |
| Oct 11, 2025 | $0.00644758 | $0.00644758 | $0.00644758 | $0.00644758 | $107.85K | $65.02M |
| Oct 10, 2025 | $0.00687734 | $0.00687734 | $0.00687734 | $0.00687734 | $14.00K | $68.70M |
| Oct 9, 2025 | $0.00710546 | $0.00710546 | $0.00710546 | $0.00710546 | $12.48K | $70.96M |
| Oct 8, 2025 | $0.00681811 | $0.00681811 | $0.00681811 | $0.00681811 | $16.91K | $68.07M |
| Oct 7, 2025 | $0.00706701 | $0.00706701 | $0.00706701 | $0.00706701 | $6.26K | $70.57M |
| Oct 6, 2025 | $0.00703690 | $0.00703690 | $0.00703690 | $0.00703690 | $8.93K | $70.30M |
| Oct 5, 2025 | $0.00694003 | $0.00694003 | $0.00694003 | $0.00694003 | $3.71K | $69.47M |
| Oct 4, 2025 | $0.00706597 | $0.00706597 | $0.00706597 | $0.00706597 | $5.28K | $70.69M |
| Oct 3, 2025 | $0.00717122 | $0.00717122 | $0.00717122 | $0.00717122 | $24.56K | $71.49M |
| Oct 2, 2025 | $0.00703903 | $0.00703903 | $0.00703903 | $0.00703903 | $15.26K | $70.25M |
| Oct 1, 2025 | $0.00680498 | $0.00680498 | $0.00680498 | $0.00680498 | $7.16K | $68.05M |
| Sep 30, 2025 | $0.00692445 | $0.00692445 | $0.00692445 | $0.00692445 | $11.03K | $69.17M |
| Sep 29, 2025 | $0.00694922 | $0.00694922 | $0.00694922 | $0.00694922 | $9.70K | $69.45M |
| Sep 28, 2025 | $0.00682798 | $0.00682798 | $0.00682798 | $0.00682798 | $1.88K | $68.20M |
| Sep 27, 2025 | $0.00689697 | $0.00689697 | $0.00689697 | $0.00689697 | $12.74K | $68.89M |
| Sep 26, 2025 | $0.00653530 | $0.00653530 | $0.00653530 | $0.00653530 | $32.33K | $65.57M |
| Sep 25, 2025 | $0.00681710 | $0.00681710 | $0.00681710 | $0.00681710 | $18.86K | $68.06M |
| Sep 24, 2025 | $0.00677597 | $0.00677597 | $0.00677597 | $0.00677597 | $13.45K | $67.72M |
| Sep 23, 2025 | $0.00689213 | $0.00689213 | $0.00689213 | $0.00689213 | $44.11K | $68.79M |
| Sep 22, 2025 | $0.00704174 | $0.00704174 | $0.00704174 | $0.00704174 | $4.41K | $70.35M |
| Sep 21, 2025 | $0.00710818 | $0.00710818 | $0.00710818 | $0.00710818 | $2.96K | $71.00M |
| Sep 20, 2025 | $0.00708351 | $0.00708351 | $0.00708351 | $0.00708351 | $12.95K | $70.76M |
| Sep 19, 2025 | $0.00722527 | $0.00722527 | $0.00722527 | $0.00722527 | $20.55K | $72.18M |
| Sep 18, 2025 | $0.00725459 | $0.00725459 | $0.00725459 | $0.00725459 | $9.04K | $72.36M |
| Sep 17, 2025 | $0.00712712 | $0.00712712 | $0.00712712 | $0.00712712 | $2.37K | $71.25M |
| Sep 16, 2025 | $0.00703611 | $0.00703611 | $0.00703611 | $0.00703611 | $20.82K | $70.38M |
| Sep 15, 2025 | $0.00705319 | $0.00705319 | $0.00705319 | $0.00705319 | $15.24K | $70.46M |
| Sep 14, 2025 | $0.00717924 | $0.00717924 | $0.00717924 | $0.00717924 | $2.91K | $71.74M |
| Sep 13, 2025 | $0.00719092 | $0.00719092 | $0.00719092 | $0.00719092 | $50.02K | $72.02M |
| Sep 12, 2025 | $0.00716718 | $0.00716718 | $0.00716718 | $0.00716718 | $113.61K | $71.68M |
| Sep 11, 2025 | $0.00756377 | $0.00756377 | $0.00756377 | $0.00756377 | $9.68K | $75.49M |
| Sep 10, 2025 | $0.00744666 | $0.00744666 | $0.00744666 | $0.00744666 | $6.14K | $74.27M |
| Sep 9, 2025 | $0.00739360 | $0.00739360 | $0.00739360 | $0.00739360 | $33.38K | $73.88M |
| Sep 8, 2025 | $0.00727157 | $0.00727157 | $0.00727157 | $0.00727157 | $3.73K | $72.72M |
| Sep 7, 2025 | $0.00706189 | $0.00706189 | $0.00706189 | $0.00706189 | $9.79K | $70.57M |
| Sep 6, 2025 | $0.00712857 | $0.00712857 | $0.00712857 | $0.00712857 | $175.62K | $71.27M |
| Sep 5, 2025 | $0.00749021 | $0.00749021 | $0.00749021 | $0.00749021 | $4.32K | $74.85M |
| Sep 4, 2025 | $0.00777837 | $0.00777837 | $0.00777837 | $0.00777837 | $9.19K | $77.44M |
| Sep 3, 2025 | $0.00782654 | $0.00782654 | $0.00782654 | $0.00782654 | $12.27K | $78.12M |
| Sep 2, 2025 | $0.00747906 | $0.00747906 | $0.00747906 | $0.00747906 | $13.30K | $74.58M |
| Sep 1, 2025 | $0.00750029 | $0.00750029 | $0.00750029 | $0.00750029 | $6.06K | $74.93M |
| Aug 31, 2025 | $0.00764070 | $0.00764070 | $0.00764070 | $0.00764070 | $6.55K | $76.44M |
| Aug 30, 2025 | $0.00772289 | $0.00772289 | $0.00772289 | $0.00772289 | $167.56K | $76.67M |
| Aug 29, 2025 | $0.00901497 | $0.00901497 | $0.00901497 | $0.00901497 | $34.10K | $90.20M |
| Aug 28, 2025 | $0.00867738 | $0.00867738 | $0.00867738 | $0.00867738 | $31.46K | $86.69M |
| Aug 27, 2025 | $0.00877300 | $0.00877300 | $0.00877300 | $0.00877300 | $18.42K | $87.64M |
| Aug 26, 2025 | $0.00856659 | $0.00856659 | $0.00856659 | $0.00856659 | $62.41K | $85.48M |
| Aug 25, 2025 | $0.00887855 | $0.00887855 | $0.00887855 | $0.00887855 | $30.40K | $88.98M |
| Aug 24, 2025 | $0.00888894 | $0.00888894 | $0.00888894 | $0.00888894 | $24.21K | $88.80M |
| Aug 23, 2025 | $0.00893904 | $0.00893904 | $0.00893904 | $0.00893904 | $59.68K | $89.69M |
| Aug 22, 2025 | $0.00852455 | $0.00852455 | $0.00852455 | $0.00852455 | $16.77K | $85.05M |
| Aug 21, 2025 | $0.00887306 | $0.00887306 | $0.00887306 | $0.00887306 | $17.57K | $88.71M |
| Aug 20, 2025 | $0.00840850 | $0.00840850 | $0.00840850 | $0.00840850 | $58.42K | $84.20M |
| Aug 19, 2025 | $0.00861592 | $0.00861592 | $0.00861592 | $0.00861592 | $23.35K | $86.17M |
| Aug 18, 2025 | $0.00874745 | $0.00874745 | $0.00874745 | $0.00874745 | $20.90K | $87.68M |
| Aug 17, 2025 | $0.00870922 | $0.00870922 | $0.00870922 | $0.00870922 | $8.48K | $86.77M |
| Aug 16, 2025 | $0.00859300 | $0.00859300 | $0.00859300 | $0.00859300 | $31.83K | $85.81M |
| Aug 15, 2025 | $0.00872179 | $0.00872179 | $0.00872179 | $0.00872179 | $41.05K | $87.18M |
| Aug 14, 2025 | $0.00889542 | $0.00889542 | $0.00889542 | $0.00889542 | $43.83K | $89.04M |
| Aug 13, 2025 | $0.00889184 | $0.00889184 | $0.00889184 | $0.00889184 | $48.54K | $88.82M |
| Aug 12, 2025 | $0.00837628 | $0.00837628 | $0.00837628 | $0.00837628 | $17.16K | $83.73M |
| Aug 11, 2025 | $0.00857364 | $0.00857364 | $0.00857364 | $0.00857364 | $37.36K | $86.08M |
| Aug 10, 2025 | $0.00861834 | $0.00861834 | $0.00861834 | $0.00861834 | $13.42K | $86.14M |
| Aug 9, 2025 | $0.00863887 | $0.00863887 | $0.00863887 | $0.00863887 | $12.82K | $86.14M |
| Aug 8, 2025 | $0.00873038 | $0.00873038 | $0.00873038 | $0.00873038 | $15.35K | $87.05M |
| Aug 7, 2025 | $0.00855641 | $0.00855641 | $0.00855641 | $0.00855641 | $9.55K | $85.46M |
| Aug 6, 2025 | $0.00839379 | $0.00839379 | $0.00839379 | $0.00839379 | $82.52K | $83.99M |
| Aug 5, 2025 | $0.00880994 | $0.00880994 | $0.00880994 | $0.00880994 | $17.24K | $88.51M |
| Aug 4, 2025 | $0.00867413 | $0.00867413 | $0.00867413 | $0.00867413 | $3.65K | $86.66M |
| Aug 3, 2025 | $0.00854892 | $0.00854892 | $0.00854892 | $0.00854892 | $19.06K | $85.40M |
| Aug 2, 2025 | $0.00859599 | $0.00859599 | $0.00859599 | $0.00859599 | $38.86K | $85.88M |
| Aug 1, 2025 | $0.00870076 | $0.00870076 | $0.00870076 | $0.00870076 | $141.56K | $86.92M |
| Jul 31, 2025 | $0.00806321 | $0.00806321 | $0.00806321 | $0.00806321 | $49.41K | $80.55M |
| Jul 30, 2025 | $0.00803124 | $0.00803124 | $0.00803124 | $0.00803124 | $17.15K | $80.31M |
| Jul 29, 2025 | $0.00801062 | $0.00801062 | $0.00801062 | $0.00801062 | $30.05K | $80.11M |
| Jul 28, 2025 | $0.00824792 | $0.00824792 | $0.00824792 | $0.00824792 | $7.73K | $82.12M |
| Jul 27, 2025 | $0.00803886 | $0.00803886 | $0.00803886 | $0.00803886 | $19.50K | $80.27M |
| Jul 26, 2025 | $0.00814808 | $0.00814808 | $0.00814808 | $0.00814808 | $30.59K | $81.16M |
| Jul 25, 2025 | $0.00787323 | $0.00787323 | $0.00787323 | $0.00787323 | $34.87K | $78.60M |
| Jul 24, 2025 | $0.00808088 | $0.00808088 | $0.00808088 | $0.00808088 | $61.48K | $80.61M |
| Jul 23, 2025 | $0.00841366 | $0.00841366 | $0.00841366 | $0.00841366 | $86.62K | $84.05M |
| Jul 22, 2025 | $0.00867845 | $0.00867845 | $0.00867845 | $0.00867845 | $82.04K | $86.06M |
| Jul 21, 2025 | $0.00867415 | $0.00867415 | $0.00867415 | $0.00867415 | $28.51K | $86.93M |
| Jul 20, 2025 | $0.00885863 | $0.00885863 | $0.00885863 | $0.00885863 | $52.10K | $88.49M |
| Jul 19, 2025 | $0.00895438 | $0.00895438 | $0.00895438 | $0.00895438 | $741.85K | $89.36M |
| Jul 18, 2025 | $0.00631829 | $0.00631829 | $0.00631829 | $0.00631829 | $47.97K | $63.02M |
| Jul 17, 2025 | $0.00626610 | $0.00626610 | $0.00626610 | $0.00626610 | $37.28K | $62.62M |
| Jul 16, 2025 | $0.00616489 | $0.00616489 | $0.00616489 | $0.00616489 | $33.47K | $61.66M |
| Jul 15, 2025 | $0.00597748 | $0.00597748 | $0.00597748 | $0.00597748 | $15.66K | $59.73M |
| Jul 14, 2025 | $0.00598390 | $0.00598390 | $0.00598390 | $0.00598390 | $24.41K | $59.61M |
| Jul 13, 2025 | $0.00607445 | $0.00607445 | $0.00607445 | $0.00607445 | $22.82K | $60.61M |
| Jul 12, 2025 | $0.00615557 | $0.00615557 | $0.00615557 | $0.00615557 | $218.74K | $61.36M |
| Jul 11, 2025 | $0.00657662 | $0.00657662 | $0.00657662 | $0.00657662 | $444.04K | $65.41M |
| Jul 10, 2025 | $0.00407871 | $0.00407871 | $0.00407871 | $0.00407871 | $70.23K | $40.74M |
| Jul 9, 2025 | $0.00434708 | $0.00434708 | $0.00434708 | $0.00434708 | $24.01K | $43.43M |
| Jul 8, 2025 | $0.00434907 | $0.00434907 | $0.00434907 | $0.00434907 | $13.13K | $43.66M |
| Jul 7, 2025 | $0.00446947 | $0.00446947 | $0.00446947 | $0.00446947 | $16.36K | $44.68M |
| Jul 6, 2025 | $0.00449223 | $0.00449223 | $0.00449223 | $0.00449223 | $6.46K | $44.90M |
| Jul 5, 2025 | $0.00455212 | $0.00455212 | $0.00455212 | $0.00455212 | $29.98K | $45.45M |
| Jul 4, 2025 | $0.00466414 | $0.00466414 | $0.00466414 | $0.00466414 | $129.93K | $46.60M |
| Jul 3, 2025 | $0.00436202 | $0.00436202 | $0.00436202 | $0.00436202 | $46.74K | $43.58M |
| Jul 2, 2025 | $0.00452762 | $0.00452762 | $0.00452762 | $0.00452762 | $13.79K | $45.20M |
| Jul 1, 2025 | $0.00473714 | $0.00473714 | $0.00473714 | $0.00473714 | $218.71K | $47.41M |
| Jun 30, 2025 | $0.00442138 | $0.00442138 | $0.00442138 | $0.00442138 | $14.99K | $44.11M |
| Jun 29, 2025 | $0.00451020 | $0.00451020 | $0.00451020 | $0.00451020 | $50.39K | $45.03M |
| Jun 28, 2025 | $0.00458055 | $0.00458055 | $0.00458055 | $0.00458055 | $209.57K | $45.74M |