BCGame Coin
BC
Rank #528
$0.00808040
Updated 25 days ago
Market Cap
$80.70M
24h Volume
$31.02K
Avg Volume (90d)
$28.25K
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 |