BitDCA
BDCA
Rank #532
$0.8412
Updated 25 days ago
Market Cap
$63.52M
24h Volume
$391.05K
Avg Volume (6m)
$492.21K
24h High/Low
$0.8480
$0.7821
$0.7821
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Infrastructure
Payment Solutions
Chains
Binance Smart Chain
0x0c8382719ef242c...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.8412 | $0.8480 | $0.7821 | $0.8412 | $391.05K | $63.52M |
| Dec 2, 2025 | $0.7747 | $0.8200 | $0.7709 | $0.8200 | $279.08K | $59.73M |
| Dec 1, 2025 | $0.8275 | $0.8275 | $0.7485 | $0.7736 | $398.47K | $58.24M |
| Nov 30, 2025 | $0.8451 | $0.8451 | $0.8352 | $0.8357 | $345.01K | $63.38M |
| Nov 29, 2025 | $0.8433 | $0.8505 | $0.8347 | $0.8451 | $423.38K | $63.58M |
| Nov 28, 2025 | $0.8923 | $0.8984 | $0.7829 | $0.8437 | $316.81K | $65.18M |
| Nov 27, 2025 | $0.9696 | $0.9696 | $0.8894 | $0.8977 | $505.23K | $70.07M |
| Nov 26, 2025 | $0.9557 | $0.9807 | $0.9346 | $0.9706 | $624.19K | $72.05M |
| Nov 25, 2025 | $0.9589 | $0.9628 | $0.9344 | $0.9544 | $578.67K | $71.70M |
| Nov 24, 2025 | $0.9566 | $0.9739 | $0.9243 | $0.9633 | $609.05K | $72.09M |
| Nov 23, 2025 | $0.9637 | $0.9799 | $0.9562 | $0.9658 | $499.34K | $73.13M |
| Nov 22, 2025 | $0.9583 | $0.9702 | $0.9462 | $0.9656 | $339.34K | $72.36M |
| Nov 21, 2025 | $1.01 | $1.02 | $0.9491 | $0.9611 | $528.85K | $73.96M |
| Nov 20, 2025 | $1.01 | $1.02 | $0.9778 | $1.02 | $592.77K | $75.81M |
| Nov 19, 2025 | $1.09 | $1.09 | $0.9968 | $1.00 | $501.81K | $79.86M |
| Nov 18, 2025 | $1.04 | $1.10 | $1.04 | $1.09 | $495.37K | $81.41M |
| Nov 17, 2025 | $1.06 | $1.07 | $1.04 | $1.05 | $523.94K | $80.04M |
| Nov 16, 2025 | $1.10 | $1.10 | $1.05 | $1.05 | $495.58K | $81.61M |
| Nov 15, 2025 | $1.08 | $1.12 | $1.08 | $1.10 | $381.78K | $83.43M |
| Nov 14, 2025 | $1.14 | $1.14 | $1.04 | $1.07 | $583.10K | $82.57M |
| Nov 13, 2025 | $1.10 | $1.15 | $1.10 | $1.14 | $491.81K | $84.96M |
| Nov 12, 2025 | $1.09 | $1.14 | $1.08 | $1.11 | $547.00K | $83.54M |
| Nov 11, 2025 | $1.10 | $1.14 | $1.08 | $1.10 | $646.86K | $82.93M |
| Nov 10, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $590.99K | $87.47M |
| Nov 9, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $490.44K | $86.21M |
| Nov 8, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $634.62K | $85.05M |
| Nov 7, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $601.41K | $79.95M |
| Nov 6, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $677.94K | $80.02M |
| Nov 5, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $675.52K | $76.16M |
| Nov 4, 2025 | $0.9976 | $0.9976 | $0.9976 | $0.9976 | $680.81K | $75.30M |
| Nov 3, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $717.20K | $83.75M |
| Nov 2, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $645.17K | $85.35M |
| Nov 1, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $696.63K | $81.29M |
| Oct 31, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $550.22K | $79.26M |
| Oct 30, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $616.12K | $82.48M |
| Oct 29, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $625.59K | $79.73M |
| Oct 28, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $694.55K | $80.81M |
| Oct 27, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $692.44K | $83.94M |
| Oct 26, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $670.55K | $83.86M |
| Oct 25, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $686.23K | $83.30M |
| Oct 24, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $688.97K | $83.60M |
| Oct 23, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $560.28K | $81.74M |
| Oct 22, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $663.99K | $81.27M |
| Oct 21, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $685.96K | $83.42M |
| Oct 20, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $616.20K | $81.50M |
| Oct 19, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $633.59K | $81.50M |
| Oct 18, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $721.56K | $80.22M |
| Oct 17, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $512.85K | $75.99M |
| Oct 16, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $627.32K | $79.87M |
| Oct 15, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $684.83K | $81.68M |
| Oct 14, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $587.32K | $81.53M |
| Oct 13, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $578.48K | $82.32M |
| Oct 12, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $580.64K | $78.47M |
| Oct 11, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $568.89K | $80.50M |
| Oct 10, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $676.53K | $84.71M |
| Oct 9, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $709.03K | $84.72M |
| Oct 8, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $627.18K | $84.51M |
| Oct 7, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $719.52K | $84.58M |
| Oct 6, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $611.89K | $83.02M |
| Oct 5, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $714.97K | $84.84M |
| Oct 4, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $570.99K | $84.93M |
| Oct 3, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $659.58K | $86.98M |
| Oct 2, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $741.55K | $82.98M |
| Oct 1, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $695.49K | $83.75M |
| Sep 30, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $847.25K | $80.27M |
| Sep 29, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $687.71K | $77.72M |
| Sep 28, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $651.76K | $77.37M |
| Sep 27, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $641.40K | $77.29M |
| Sep 26, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $625.43K | $75.34M |
| Sep 25, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $701.32K | $77.57M |
| Sep 24, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $668.50K | $77.55M |
| Sep 23, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $682.45K | $76.48M |
| Sep 22, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $558.05K | $78.35M |
| Sep 21, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $613.25K | $79.32M |
| Sep 20, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $811.10K | $79.85M |
| Sep 19, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $1.02M | $78.17M |
| Sep 18, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $753.87K | $76.20M |
| Sep 17, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $786.56K | $76.18M |
| Sep 16, 2025 | $0.9964 | $0.9964 | $0.9964 | $0.9964 | $700.89K | $75.02M |
| Sep 15, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $609.06K | $76.30M |
| Sep 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $612.59K | $75.41M |
| Sep 13, 2025 | $0.9954 | $0.9954 | $0.9954 | $0.9954 | $525.04K | $74.94M |
| Sep 12, 2025 | $0.9970 | $0.9970 | $0.9970 | $0.9970 | $768.48K | $75.06M |
| Sep 11, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $799.04K | $78.40M |
| Sep 10, 2025 | $0.9736 | $0.9736 | $0.9736 | $0.9736 | $1.34M | $73.29M |
| Sep 9, 2025 | $0.9828 | $0.9828 | $0.9828 | $0.9828 | $228.17K | $73.98M |
| Sep 8, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $408.04K | $76.23M |
| Sep 7, 2025 | $0.9846 | $0.9846 | $0.9846 | $0.9846 | $392.15K | $74.12M |
| Sep 6, 2025 | $0.9847 | $0.9847 | $0.9847 | $0.9847 | $567.36K | $74.12M |
| Sep 5, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $637.36K | $75.73M |
| Sep 4, 2025 | $0.9613 | $0.9613 | $0.9613 | $0.9613 | $504.51K | $72.34M |
| Sep 3, 2025 | $0.9593 | $0.9593 | $0.9593 | $0.9593 | $546.26K | $72.19M |
| Sep 2, 2025 | $0.9456 | $0.9456 | $0.9456 | $0.9456 | $455.98K | $71.16M |
| Sep 1, 2025 | $0.9448 | $0.9448 | $0.9448 | $0.9448 | $507.21K | $71.09M |
| Aug 31, 2025 | $0.9557 | $0.9557 | $0.9557 | $0.9557 | $433.56K | $71.88M |
| Aug 30, 2025 | $0.9455 | $0.9455 | $0.9455 | $0.9455 | $390.56K | $71.13M |
| Aug 29, 2025 | $0.9630 | $0.9630 | $0.9630 | $0.9630 | $503.38K | $72.45M |
| Aug 28, 2025 | $0.9487 | $0.9487 | $0.9487 | $0.9487 | $545.20K | $71.37M |
| Aug 27, 2025 | $0.9645 | $0.9645 | $0.9645 | $0.9645 | $359.39K | $72.55M |
| Aug 26, 2025 | $0.9337 | $0.9337 | $0.9337 | $0.9337 | $478.63K | $70.24M |
| Aug 25, 2025 | $0.9230 | $0.9230 | $0.9230 | $0.9230 | $468.13K | $69.62M |
| Aug 24, 2025 | $0.9463 | $0.9463 | $0.9463 | $0.9463 | $446.88K | $71.10M |
| Aug 23, 2025 | $0.9687 | $0.9687 | $0.9687 | $0.9687 | $462.78K | $72.89M |
| Aug 22, 2025 | $0.9258 | $0.9258 | $0.9258 | $0.9258 | $440.51K | $69.57M |
| Aug 21, 2025 | $0.9319 | $0.9319 | $0.9319 | $0.9319 | $425.25K | $70.03M |
| Aug 20, 2025 | $0.9151 | $0.9151 | $0.9151 | $0.9151 | $437.71K | $68.76M |
| Aug 19, 2025 | $0.9474 | $0.9474 | $0.9474 | $0.9474 | $491.83K | $71.19M |
| Aug 18, 2025 | $0.9350 | $0.9350 | $0.9350 | $0.9350 | $415.49K | $70.20M |
| Aug 17, 2025 | $0.9302 | $0.9302 | $0.9302 | $0.9302 | $414.96K | $69.84M |
| Aug 16, 2025 | $0.9173 | $0.9173 | $0.9173 | $0.9173 | $456.18K | $68.88M |
| Aug 15, 2025 | $0.9189 | $0.9189 | $0.9189 | $0.9189 | $401.54K | $68.99M |
| Aug 14, 2025 | $0.9203 | $0.9203 | $0.9203 | $0.9203 | $338.88K | $69.18M |
| Aug 13, 2025 | $0.9295 | $0.9295 | $0.9295 | $0.9295 | $321.22K | $69.78M |
| Aug 12, 2025 | $0.9067 | $0.9067 | $0.9067 | $0.9067 | $272.82K | $68.06M |
| Aug 11, 2025 | $0.9227 | $0.9227 | $0.9227 | $0.9227 | $286.95K | $69.26M |
| Aug 10, 2025 | $0.9264 | $0.9264 | $0.9264 | $0.9264 | $344.68K | $69.54M |
| Aug 9, 2025 | $0.9453 | $0.9453 | $0.9453 | $0.9453 | $349.16K | $70.96M |
| Aug 8, 2025 | $0.9492 | $0.9492 | $0.9492 | $0.9492 | $287.09K | $71.25M |
| Aug 7, 2025 | $0.9369 | $0.9369 | $0.9369 | $0.9369 | $332.42K | $70.55M |
| Aug 6, 2025 | $0.9097 | $0.9097 | $0.9097 | $0.9097 | $354.31K | $68.28M |
| Aug 5, 2025 | $0.9617 | $0.9617 | $0.9617 | $0.9617 | $477.40K | $72.15M |
| Aug 4, 2025 | $0.9584 | $0.9584 | $0.9584 | $0.9584 | $346.95K | $71.96M |
| Aug 3, 2025 | $0.9517 | $0.9517 | $0.9517 | $0.9517 | $436.30K | $71.43M |
| Aug 2, 2025 | $0.9686 | $0.9686 | $0.9686 | $0.9686 | $408.12K | $72.70M |
| Aug 1, 2025 | $0.9119 | $0.9119 | $0.9119 | $0.9119 | $489.84K | $68.44M |
| Jul 31, 2025 | $0.9187 | $0.9187 | $0.9187 | $0.9187 | $406.63K | $68.88M |
| Jul 30, 2025 | $0.9103 | $0.9103 | $0.9103 | $0.9103 | $385.43K | $68.31M |
| Jul 29, 2025 | $0.8969 | $0.8969 | $0.8969 | $0.8969 | $387.77K | $67.41M |
| Jul 28, 2025 | $0.9175 | $0.9175 | $0.9175 | $0.9175 | $327.56K | $68.66M |
| Jul 27, 2025 | $0.9210 | $0.9210 | $0.9210 | $0.9210 | $474.36K | $69.10M |
| Jul 26, 2025 | $0.9209 | $0.9209 | $0.9209 | $0.9209 | $406.82K | $69.08M |
| Jul 25, 2025 | $0.8987 | $0.8987 | $0.8987 | $0.8987 | $175.88K | $67.42M |
| Jul 24, 2025 | $0.8898 | $0.8898 | $0.8898 | $0.8898 | $281.01K | $66.75M |
| Jul 23, 2025 | $0.9420 | $0.9420 | $0.9420 | $0.9420 | $262.62K | $70.60M |
| Jul 22, 2025 | $0.9127 | $0.9127 | $0.9127 | $0.9127 | $329.93K | $68.46M |
| Jul 21, 2025 | $0.9133 | $0.9133 | $0.9133 | $0.9133 | $231.27K | $68.51M |
| Jul 20, 2025 | $0.8996 | $0.8996 | $0.8996 | $0.8996 | $193.00K | $67.48M |
| Jul 19, 2025 | $0.9207 | $0.9207 | $0.9207 | $0.9207 | $211.62K | $69.07M |
| Jul 18, 2025 | $0.9400 | $0.9400 | $0.9400 | $0.9400 | $219.09K | $70.51M |
| Jul 17, 2025 | $0.9344 | $0.9344 | $0.9344 | $0.9344 | $197.83K | $70.08M |
| Jul 16, 2025 | $0.9519 | $0.9519 | $0.9519 | $0.9519 | $261.58K | $71.38M |
| Jul 15, 2025 | $0.9428 | $0.9428 | $0.9428 | $0.9428 | $167.18K | $70.58M |
| Jul 14, 2025 | $0.9536 | $0.9536 | $0.9536 | $0.9536 | $202.22K | $71.35M |
| Jul 13, 2025 | $0.9610 | $0.9610 | $0.9610 | $0.9610 | $187.37K | $72.02M |
| Jul 12, 2025 | $0.9762 | $0.9762 | $0.9762 | $0.9762 | $158.35K | $73.14M |
| Jul 11, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $203.33K | $74.80M |
| Jul 10, 2025 | $0.9696 | $0.9696 | $0.9696 | $0.9696 | $232.11K | $72.96M |
| Jul 9, 2025 | $0.9766 | $0.9766 | $0.9766 | $0.9766 | $227.59K | $73.17M |
| Jul 8, 2025 | $0.9602 | $0.9602 | $0.9602 | $0.9602 | $271.53K | $71.95M |
| Jul 7, 2025 | $0.9568 | $0.9568 | $0.9568 | $0.9568 | $187.35K | $71.70M |
| Jul 6, 2025 | $0.9625 | $0.9625 | $0.9625 | $0.9625 | $195.67K | $72.13M |
| Jul 5, 2025 | $0.9558 | $0.9558 | $0.9558 | $0.9558 | $257.35K | $71.51M |
| Jul 4, 2025 | $0.9872 | $0.9872 | $0.9872 | $0.9872 | $172.07K | $73.97M |
| Jul 3, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $221.53K | $76.27M |
| Jul 2, 2025 | $0.9901 | $0.9901 | $0.9901 | $0.9901 | $194.95K | $74.17M |
| Jul 1, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $271.25K | $77.91M |
| Jun 30, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $198.94K | $78.51M |
| Jun 29, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $198.72K | $78.08M |
| Jun 28, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $208.60K | $78.28M |