BCY Coin Values BCY
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-05-30 | $0.0948 | $0.1021000 | $0.1021000 | $0.1021000 |
| 2022-05-31 | $0.1021000 | $0.1023000 | $0.1023000 | $0.1023000 |
| 2022-06-01 | $0.1023000 | $0.0959 | $0.0959 | $0.0959 |
| 2022-06-02 | $0.0959 | $0.1333000 | $0.0969 | $0.0952 |
| 2022-06-07 | $0.1010000 | $0.1002000 | $0.1002000 | $0.1002000 |
| 2022-06-08 | $0.1002000 | $0.0972 | $0.0972 | $0.0972 |
| 2022-06-09 | $0.0972 | $0.1343000 | $0.0973 | $0.0971 |
| 2022-08-11 | $0.0772 | $0.0771 | $0.0771 | $0.0771 |
| 2022-08-12 | $0.0771 | $0.1066000 | $0.0772 | $0.0771 |
| 2022-08-14 | $0.0787 | $0.0783 | $0.0783 | $0.0783 |
| 2022-08-15 | $0.0783 | $0.1081000 | $0.0783 | $0.0782 |
| 2022-08-18 | $0.0752 | $0.0747 | $0.0747 | $0.0747 |
| 2022-08-19 | $0.0747 | $0.1031000 | $0.0747 | $0.0745 |
| 2022-08-21 | $0.0681 | $0.0693 | $0.0693 | $0.0693 |
| 2022-08-22 | $0.0693 | $0.0956 | $0.0693 | $0.0691 |
| 2022-08-25 | $0.0688 | $0.0694 | $0.0694 | $0.0694 |
| 2022-08-26 | $0.0694 | $0.0958 | $0.0694 | $0.0693 |
| 2022-08-28 | $0.0645 | $0.0630 | $0.0630 | $0.0630 |
| 2022-08-29 | $0.0630 | $0.0873 | $0.0632 | $0.0630 |
| 2022-08-30 | $0.0653 | $0.0638 | $0.0638 | $0.0638 |
| 2022-08-31 | $0.0638 | $0.0884 | $0.0640 | $0.0638 |
| 2022-09-01 | $0.0646 | $0.0648 | $0.0648 | $0.0648 |
| 2022-09-02 | $0.0648 | $0.0894 | $0.0648 | $0.0647 |
| 2022-09-04 | $0.0639 | $0.0644 | $0.0644 | $0.0644 |
| 2022-09-05 | $0.0644 | $0.0891 | $0.0646 | $0.0644 |
| 2022-09-06 | $0.0637 | $0.0605 | $0.0605 | $0.0605 |
| 2022-09-07 | $0.0605 | $0.0839 | $0.0607 | $0.0604 |
| 2022-09-11 | $0.0697 | $0.0703 | $0.0703 | $0.0703 |
| 2022-09-12 | $0.0703 | $0.0969 | $0.0704 | $0.0700 |
| 2022-09-13 | $0.0721 | $0.0650 | $0.0650 | $0.0650 |
| 2022-09-14 | $0.0650 | $0.0896 | $0.0650 | $0.0648 |
| 2022-09-15 | $0.0652 | $0.0634 | $0.0634 | $0.0634 |
| 2022-09-16 | $0.0634 | $0.0876 | $0.0635 | $0.0634 |
| 2022-09-18 | $0.0648 | $0.0625 | $0.0625 | $0.0625 |
| 2022-09-19 | $0.0625 | $0.0865 | $0.0627 | $0.0625 |
| 2022-09-27 | $0.0619 | $0.0614 | $0.0614 | $0.0614 |
| 2022-09-28 | $0.0614 | $0.0849 | $0.0615 | $0.0614 |
| 2022-09-29 | $0.0625 | $0.0631 | $0.0631 | $0.0631 |
| 2022-09-30 | $0.0631 | $0.0871 | $0.0632 | $0.0629 |
| 2022-10-06 | $0.0649 | $0.0643 | $0.0643 | $0.0643 |
| 2022-10-07 | $0.0643 | $0.0888 | $0.0643 | $0.0642 |
| 2022-10-11 | $0.0616 | $0.0614 | $0.0614 | $0.0614 |
| 2022-10-12 | $0.0614 | $0.0848 | $0.0614 | $0.0613 |
| 2022-10-20 | $0.0616 | $0.0613 | $0.0613 | $0.0613 |
| 2022-10-21 | $0.0613 | $0.0848 | $0.0614 | $0.0613 |
| 2022-11-01 | $0.0660 | $0.0660 | $0.0660 | $0.0660 |
| 2022-11-02 | $0.0660 | $0.0909 | $0.0660 | $0.0658 |
| 2022-11-03 | $0.0649 | $0.0651 | $0.0651 | $0.0651 |
| 2022-11-04 | $0.0651 | $0.0899 | $0.0651 | $0.0650 |
| 2022-11-06 | $0.0686 | $0.0673 | $0.0673 | $0.0673 |
| 2022-11-07 | $0.0673 | $0.0663 | $0.0663 | $0.0663 |
| 2022-11-08 | $0.0663 | $0.0918 | $0.0664 | $0.0663 |
| 2022-11-09 | $0.0597 | $0.0509 | $0.0509 | $0.0509 |
| 2022-11-10 | $0.0509 | $0.0565 | $0.0565 | $0.0565 |
| 2022-11-11 | $0.0565 | $0.0548 | $0.0548 | $0.0548 |
| 2022-11-12 | $0.0548 | $0.0540 | $0.0540 | $0.0540 |
| 2022-11-13 | $0.0540 | $0.0525 | $0.0525 | $0.0525 |
| 2022-11-14 | $0.0525 | $0.0728 | $0.0527 | $0.0525 |
| 2022-11-15 | $0.0534 | $0.0544 | $0.0544 | $0.0544 |
| 2022-11-16 | $0.0544 | $0.0752 | $0.0545 | $0.0543 |
| 2022-11-18 | $0.0537 | $0.0537 | $0.0537 | $0.0537 |
| 2022-11-19 | $0.0537 | $0.0742 | $0.0537 | $0.0537 |
| 2022-11-20 | $0.0537 | $0.0523 | $0.0523 | $0.0523 |
| 2022-11-21 | $0.0523 | $0.0722 | $0.0524 | $0.0522 |
| 2022-11-22 | $0.0508 | $0.0522 | $0.0522 | $0.0522 |
| 2022-11-23 | $0.0522 | $0.0534 | $0.0534 | $0.0534 |
| 2022-11-24 | $0.0534 | $0.0534 | $0.0534 | $0.0534 |
| 2022-11-25 | $0.0534 | $0.0532 | $0.0532 | $0.0532 |
| 2022-11-26 | $0.0532 | $0.0530 | $0.0530 | $0.0530 |
| 2022-11-27 | $0.0530 | $0.0732 | $0.0530 | $0.0530 |
| 2022-11-29 | $0.0522 | $0.0529 | $0.0529 | $0.0529 |
| 2022-11-30 | $0.0529 | $0.0553 | $0.0553 | $0.0553 |
| 2022-12-01 | $0.0553 | $0.0764 | $0.0553 | $0.0553 |
| 2022-12-04 | $0.0544 | $0.0551 | $0.0551 | $0.0551 |
| 2022-12-05 | $0.0551 | $0.0546 | $0.0546 | $0.0546 |
| 2022-12-06 | $0.0546 | $0.0550 | $0.0550 | $0.0550 |
| 2022-12-07 | $0.0550 | $0.0760 | $0.0550 | $0.0550 |
| 2022-12-08 | $0.0542 | $0.0555 | $0.0555 | $0.0555 |
| 2022-12-09 | $0.0555 | $0.0552 | $0.0552 | $0.0552 |
| 2022-12-10 | $0.0552 | $0.0552 | $0.0552 | $0.0552 |
| 2022-12-11 | $0.0552 | $0.0762 | $0.0552 | $0.0551 |
| 2022-12-12 | $0.0551 | $0.0554 | $0.0554 | $0.0554 |
| 2022-12-13 | $0.0554 | $0.0572 | $0.0572 | $0.0572 |
| 2022-12-14 | $0.0572 | $0.0573 | $0.0573 | $0.0573 |
| 2022-12-15 | $0.0573 | $0.0559 | $0.0559 | $0.0559 |
| 2022-12-16 | $0.0559 | $0.0536 | $0.0536 | $0.0536 |
| 2022-12-17 | $0.0536 | $0.0741 | $0.0536 | $0.0536 |
| 2022-12-18 | $0.0540 | $0.0539 | $0.0539 | $0.0539 |
| 2022-12-19 | $0.0539 | $0.0530 | $0.0530 | $0.0530 |
| 2022-12-20 | $0.0530 | $0.0732 | $0.0530 | $0.0529 |
| 2022-12-21 | $0.0544 | $0.0542 | $0.0542 | $0.0542 |
| 2022-12-22 | $0.0542 | $0.0542 | $0.0542 | $0.0542 |
| 2022-12-23 | $0.0542 | $0.0540 | $0.0540 | $0.0540 |
| 2022-12-24 | $0.0540 | $0.0542 | $0.0542 | $0.0542 |
| 2022-12-25 | $0.0542 | $0.0542 | $0.0542 | $0.0542 |
| 2022-12-26 | $0.0542 | $0.0749 | $0.0542 | $0.0542 |
| 2022-12-27 | $0.0545 | $0.0538 | $0.0538 | $0.0538 |
| 2022-12-28 | $0.0538 | $0.0533 | $0.0533 | $0.0533 |
| 2022-12-29 | $0.0533 | $0.0536 | $0.0536 | $0.0536 |
| 2022-12-30 | $0.0536 | $0.0535 | $0.0535 | $0.0535 |
| 2022-12-31 | $0.0535 | $0.0532 | $0.0532 | $0.0532 |
| 2023-01-01 | $0.0532 | $0.0535 | $0.0535 | $0.0535 |
| 2023-01-02 | $0.0535 | $0.0537 | $0.0537 | $0.0537 |
| 2023-01-03 | $0.0537 | $0.0537 | $0.0537 | $0.0537 |
| 2023-01-04 | $0.0537 | $0.0543 | $0.0543 | $0.0543 |
| 2023-01-05 | $0.0543 | $0.0542 | $0.0542 | $0.0542 |
| 2023-01-06 | $0.0542 | $0.0546 | $0.0546 | $0.0546 |
| 2023-01-07 | $0.0546 | $0.0546 | $0.0546 | $0.0546 |
| 2023-01-08 | $0.0546 | $0.0754 | $0.0546 | $0.0546 |
| 2023-01-09 | $0.0551 | $0.0553 | $0.0553 | $0.0553 |
| 2023-01-10 | $0.0553 | $0.0562 | $0.0562 | $0.0562 |
| 2023-01-11 | $0.0562 | $0.0578 | $0.0578 | $0.0578 |
| 2023-01-12 | $0.0578 | $0.0607 | $0.0607 | $0.0607 |
| 2023-01-13 | $0.0607 | $0.0840 | $0.0608 | $0.0607 |
| 2023-01-14 | $0.0642 | $0.0675 | $0.0675 | $0.0675 |
| 2023-01-15 | $0.0675 | $0.0931 | $0.0676 | $0.0673 |
| 2023-01-18 | $0.0681 | $0.0666 | $0.0666 | $0.0666 |
| 2023-01-19 | $0.0666 | $0.0922 | $0.0668 | $0.0666 |
| 2023-01-25 | $0.0729 | $0.0743 | $0.0743 | $0.0743 |
| 2023-01-26 | $0.0743 | $0.1029000 | $0.0745 | $0.0743 |
| 2023-01-30 | $0.0765 | $0.0735 | $0.0735 | $0.0735 |
| 2023-01-31 | $0.0735 | $0.0745 | $0.0745 | $0.0745 |
| 2023-02-01 | $0.0745 | $0.1031000 | $0.0746 | $0.0745 |
| 2023-02-03 | $0.0756 | $0.0755 | $0.0755 | $0.0755 |
| 2023-02-04 | $0.0755 | $0.0751 | $0.0751 | $0.0751 |
| 2023-02-05 | $0.0751 | $0.1038000 | $0.0751 | $0.0751 |
| 2023-02-07 | $0.0733 | $0.0749 | $0.0749 | $0.0749 |
| 2023-02-08 | $0.0749 | $0.0739 | $0.0739 | $0.0739 |
| 2023-02-09 | $0.0739 | $0.1022000 | $0.0740 | $0.0739 |
| 2023-02-11 | $0.0697 | $0.0704 | $0.0704 | $0.0704 |
| 2023-02-12 | $0.0704 | $0.0974 | $0.0705 | $0.0704 |
| 2023-02-13 | $0.0702 | $0.0702 | $0.0702 | $0.0702 |
| 2023-02-14 | $0.0702 | $0.0715 | $0.0715 | $0.0715 |
| 2023-02-15 | $0.0715 | $0.0986 | $0.0715 | $0.0714 |
| 2023-02-17 | $0.0758 | $0.0791 | $0.0791 | $0.0791 |
| 2023-02-18 | $0.0791 | $0.1093000 | $0.0791 | $0.0790 |
| 2023-02-22 | $0.0787 | $0.0779 | $0.0779 | $0.0779 |
| 2023-02-23 | $0.0779 | $0.0771 | $0.0771 | $0.0771 |
| 2023-02-24 | $0.0771 | $0.1065000 | $0.0772 | $0.0771 |
| 2023-02-25 | $0.0747 | $0.0746 | $0.0746 | $0.0746 |
| 2023-02-26 | $0.0746 | $0.0759 | $0.0759 | $0.0759 |
| 2023-02-27 | $0.0759 | $0.0756 | $0.0756 | $0.0756 |
| 2023-02-28 | $0.0756 | $0.0745 | $0.0745 | $0.0745 |
| 2023-03-01 | $0.0745 | $0.0761 | $0.0761 | $0.0761 |
| 2023-03-02 | $0.0761 | $0.0756 | $0.0756 | $0.0756 |
| 2023-03-03 | $0.0756 | $0.1044000 | $0.0756 | $0.0756 |
| 2023-03-04 | $0.0720 | $0.0720 | $0.0720 | $0.0720 |
| 2023-03-05 | $0.0720 | $0.0722 | $0.0722 | $0.0722 |
| 2023-03-06 | $0.0722 | $0.0722 | $0.0722 | $0.0722 |
| 2023-03-07 | $0.0722 | $0.0715 | $0.0715 | $0.0715 |
| 2023-03-08 | $0.0715 | $0.0699 | $0.0699 | $0.0699 |
| 2023-03-09 | $0.0699 | $0.0656 | $0.0656 | $0.0656 |
| 2023-03-10 | $0.0656 | $0.0651 | $0.0651 | $0.0651 |
| 2023-03-11 | $0.0651 | $0.0664 | $0.0664 | $0.0664 |
| 2023-03-12 | $0.0664 | $0.0714 | $0.0714 | $0.0714 |
| 2023-03-13 | $0.0714 | $0.0779 | $0.0779 | $0.0779 |
| 2023-03-14 | $0.0779 | $0.0797 | $0.0797 | $0.0797 |
| 2023-03-15 | $0.0797 | $0.0785 | $0.0785 | $0.0785 |
| 2023-03-16 | $0.0785 | $0.0807 | $0.0807 | $0.0807 |
| 2023-03-17 | $0.0807 | $0.1114000 | $0.0807 | $0.0806 |
| 2023-03-18 | $0.0884 | $0.0869 | $0.0869 | $0.0869 |
| 2023-03-19 | $0.0869 | $0.1202000 | $0.0870 | $0.0869 |
| 2023-03-20 | $0.0903 | $0.0895 | $0.0895 | $0.0895 |
| 2023-03-21 | $0.0895 | $0.0908 | $0.0908 | $0.0908 |
| 2023-03-22 | $0.0908 | $0.0880 | $0.0880 | $0.0880 |
| 2023-03-23 | $0.0880 | $0.1216000 | $0.0880 | $0.0879 |
| 2023-03-24 | $0.0913 | $0.0885 | $0.0885 | $0.0885 |
| 2023-03-25 | $0.0885 | $0.0885 | $0.0885 | $0.0885 |
| 2023-03-26 | $0.0885 | $0.0902 | $0.0902 | $0.0902 |
| 2023-03-27 | $0.0902 | $0.0874 | $0.0874 | $0.0874 |
| 2023-03-28 | $0.0874 | $0.0878 | $0.0878 | $0.0878 |
| 2023-03-29 | $0.0878 | $0.0913 | $0.0913 | $0.0913 |
| 2023-03-30 | $0.0913 | $0.1263000 | $0.0914 | $0.0913 |
| 2023-03-31 | $0.0903 | $0.0917 | $0.0917 | $0.0917 |
| 2023-04-01 | $0.0917 | $0.0917 | $0.0917 | $0.0917 |
| 2023-04-02 | $0.0917 | $0.0908 | $0.0908 | $0.0908 |
| 2023-04-03 | $0.0908 | $0.0896 | $0.0896 | $0.0896 |
| 2023-04-04 | $0.0896 | $0.1236000 | $0.0896 | $0.0895 |
| 2023-04-05 | $0.0907 | $0.0907 | $0.0907 | $0.0907 |
| 2023-04-06 | $0.0907 | $0.0903 | $0.0903 | $0.0903 |
| 2023-04-07 | $0.0903 | $0.1248000 | $0.0903 | $0.0903 |
| 2023-04-08 | $0.0899 | $0.0900 | $0.0900 | $0.0900 |
| 2023-04-09 | $0.0900 | $0.0913 | $0.0913 | $0.0913 |
| 2023-04-10 | $0.0913 | $0.1261000 | $0.0913 | $0.0912 |
| 2023-04-11 | $0.0955 | $0.0973 | $0.0973 | $0.0973 |
| 2023-04-12 | $0.0973 | $0.0963 | $0.0963 | $0.0963 |
| 2023-04-13 | $0.0963 | $0.1331000 | $0.0964 | $0.0963 |
| 2023-04-14 | $0.0979 | $0.0982 | $0.0982 | $0.0982 |
| 2023-04-15 | $0.0982 | $0.1356000 | $0.0982 | $0.0981 |
| 2023-04-16 | $0.0976 | $0.0976 | $0.0976 | $0.0976 |
| 2023-04-17 | $0.0976 | $0.0948 | $0.0948 | $0.0948 |
| 2023-04-18 | $0.0948 | $0.0979 | $0.0979 | $0.0979 |
| 2023-04-19 | $0.0979 | $0.1351000 | $0.0979 | $0.0978 |
| 2023-04-21 | $0.0910 | $0.0878 | $0.0878 | $0.0878 |
| 2023-04-22 | $0.0878 | $0.0896 | $0.0896 | $0.0896 |
| 2023-04-23 | $0.0896 | $0.1238000 | $0.0896 | $0.0895 |
| 2023-04-24 | $0.0889 | $0.0886 | $0.0886 | $0.0886 |
| 2023-04-25 | $0.0886 | $0.0912 | $0.0912 | $0.0912 |
| 2023-04-26 | $0.0912 | $0.0916 | $0.0916 | $0.0916 |
| 2023-04-27 | $0.0916 | $0.0949 | $0.0949 | $0.0949 |
| 2023-04-28 | $0.0949 | $0.0945 | $0.0945 | $0.0945 |
| 2023-04-29 | $0.0945 | $0.0942 | $0.0942 | $0.0942 |
| 2023-04-30 | $0.0942 | $0.0941 | $0.0941 | $0.0941 |
| 2023-05-01 | $0.0941 | $0.1302000 | $0.0944 | $0.0941 |
| 2023-05-03 | $0.0924 | $0.0935 | $0.0935 | $0.0935 |
| 2023-05-04 | $0.0935 | $0.0930 | $0.0930 | $0.0930 |
| 2023-05-05 | $0.0930 | $0.1285000 | $0.0930 | $0.0929 |
| 2023-05-07 | $0.0932 | $0.0920 | $0.0920 | $0.0920 |
| 2023-05-08 | $0.0920 | $0.0895 | $0.0895 | $0.0895 |
| 2023-05-09 | $0.0895 | $0.1236000 | $0.0895 | $0.0894 |
| 2023-05-10 | $0.0891 | $0.0890 | $0.0890 | $0.0890 |
| 2023-05-11 | $0.0890 | $0.0869 | $0.0869 | $0.0869 |
| 2023-05-12 | $0.0869 | $0.0863 | $0.0863 | $0.0863 |
| 2023-05-13 | $0.0863 | $0.0863 | $0.0863 | $0.0863 |
| 2023-05-14 | $0.0863 | $0.0867 | $0.0867 | $0.0867 |
| 2023-05-15 | $0.0867 | $0.0875 | $0.0875 | $0.0875 |
| 2023-05-16 | $0.0875 | $0.1209000 | $0.0875 | $0.0874 |
| Pair | Exchange |
|---|---|
| BCY/BTC | bittrex |
| BCY/BTC | poloniex |
| BCY/BTC | tuxexchange |
BitCrystals is the official Spells of Genesis (SoG) crypto currency. SoG is upcoming mobile game with a storyline based on bitcoin. BCY is a tradable Counterparty asset that will allow gamers to have ownership of their game items in and outisde the game database.
Sorry, detailed technology about BitCrystals is not currently available
Sorry, detailed features about BitCrystals is not currently available