BitDCA
BDCA
Rank #532
$0.8412
Updated 25 days ago
Market Cap
$63.52M
24h Volume
$391.05K
Avg Volume (90d)
$591.17K
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 |