Dark

BIGTIMEUSDC
BIGTIME / USD Coin
crypto Composite

Real-time

May 13, 2025 5:19:45 PM EDT

0.08817USDC-0.362%(-0.00032)1,832,421BIGTIME158,639USDC

0.08782Bid 0.08810Ask 0.00028Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	0.08810	0.09175	0.08152	0.08817	+0.846%	1,693,590	0.000%
2025-05-12	0.08259	0.09088	0.08146	0.08743	+6.040%	1,407,003	+0.846%
2025-05-11	0.08579	0.08627	0.08044	0.08245	-4.350%	274,832	+6.938%
2025-05-10	0.08290	0.08645	0.08098	0.08620	+4.081%	476,607	+2.285%
2025-05-09	0.07755	0.08412	0.07700	0.08282	+8.035%	1,160,204	+6.460%
2025-05-08	0.06892	0.07809	0.06836	0.07666	+11.344%	1,144,552	+15.014%
2025-05-07	0.06773	0.06885	0.06574	0.06885	+2.182%	422,866	+28.061%
2025-05-06	0.06922	0.07184	0.06433	0.06738	-3.176%	496,628	+30.855%
2025-05-05	0.07140	0.07157	0.06803	0.06959	-2.603%	1,005,888	+26.699%
2025-05-04	0.07751	0.07786	0.07011	0.07145	-7.795%	1,986,001	+23.401%
2025-05-03	0.07947	0.08252	0.07324	0.07749	-3.210%	1,900,377	+13.782%
2025-05-02	0.08267	0.08304	0.07857	0.08006	-3.134%	765,029	+10.130%
2025-05-01	0.07963	0.08267	0.07944	0.08265	+3.390%	733,118	+6.679%
2025-04-30	0.07808	0.08185	0.07401	0.07994	+1.860%	901,038	+10.295%
2025-04-29	0.08253	0.08535	0.07768	0.07848	-5.469%	1,135,059	+12.347%
2025-04-28	0.07726	0.08378	0.07576	0.08302	+7.455%	1,209,135	+6.203%
2025-04-27	0.08038	0.08052	0.07600	0.07726	-3.882%	868,738	+14.121%
2025-04-26	0.08187	0.08857	0.07832	0.08038	-2.238%	2,051,811	+9.691%
2025-04-25	0.07537	0.08275	0.07260	0.08222	+8.843%	3,096,808	+7.237%
2025-04-24	0.07892	0.07950	0.07284	0.07554	-4.331%	1,623,747	+16.720%
2025-04-23	0.07424	0.08049	0.07115	0.07896	+6.429%	2,635,165	+11.664%
2025-04-22	0.07244	0.07456	0.06756	0.07419	+2.246%	1,834,417	+18.844%
2025-04-21	0.07041	0.07557	0.06920	0.07256	+3.141%	4,758,747	+21.513%
2025-04-20	0.07134	0.07372	0.06713	0.07035	-1.388%	4,404,545	+25.330%
2025-04-19	0.07061	0.07263	0.06945	0.07134	+0.948%	3,304,561	+23.591%
2025-04-18	0.07630	0.08106	0.06998	0.07067	-7.342%	17,231,481	+24.763%
2025-04-17	0.06009	0.07688	0.06002	0.07627	+23.414%	18,845,369	+15.602%
2025-04-16	0.06397	0.06397	0.05905	0.06180	-2.967%	847,126	+42.670%
2025-04-15	0.06694	0.07438	0.06352	0.06369	-4.727%	4,547,491	+38.436%
2025-04-14	0.06591	0.07262	0.06489	0.06685	+1.288%	3,086,618	+31.892%
2025-04-13	0.07252	0.07271	0.06503	0.06600	-8.978%	23,016,306	+33.591%
2025-04-12	0.07411	0.07587	0.06775	0.07251	-2.370%	6,972,770	+21.597%
2025-04-11	0.06363	0.08788	0.06363	0.07427	+27.480%	6,109,762	+18.715%
2025-04-10	0.05976	0.05976	0.05775	0.05826	+1.800%	91,391	+51.339%
2025-04-09	0.05091	0.05723	0.04900	0.05723	+10.911%	69,662	+54.063%
2025-04-08	0.05599	0.05761	0.05160	0.05160	-11.795%	97,211	+70.872%
2025-04-07	0.05800	0.05952	0.04946	0.05850	+1.019%	528,244	+50.718%
2025-04-06	0.06780	0.06838	0.05749	0.05791	-16.267%	468,280	+52.253%
2025-04-05	0.06502	0.06916	0.06428	0.06916	+6.367%	44,964	+27.487%
2025-04-04	0.06075	0.06554	0.05765	0.06502	+7.917%	220,087	+35.604%
2025-04-03	0.05308	0.09311	0.05157	0.06025	+15.201%	3,245,274	+46.340%
2025-04-02	0.04684	0.05718	0.04539	0.05230	+6.539%	240,750	+68.585%
2025-04-01	0.04871	0.05024	0.04810	0.04909	+1.699%	136,998	+79.609%
2025-03-31	0.04960	0.04960	0.04630	0.04827	-1.650%	223,246	+82.660%
2025-03-30	0.04964	0.05029	0.04908	0.04908	-0.648%	37,319	+79.645%
2025-03-29	0.05326	0.05326	0.04940	0.04940	-5.941%	46,637	+78.482%
2025-03-28	0.06225	0.06373	0.05176	0.05252	-14.934%	378,734	+67.879%
2025-03-27	0.05480	0.06195	0.05480	0.06174	+13.597%	1,112,541	+42.809%
2025-03-26	0.05628	0.05798	0.05435	0.05435	-0.037%	44,390	+62.226%
2025-03-25	0.05415	0.05437	0.05210	0.05437	-0.549%	57,213	+62.167%
2025-03-24	0.05235	0.05470	0.05186	0.05467	+3.856%	110,213	+61.277%
2025-03-23	0.05452	0.05515	0.05167	0.05264	+0.708%	86,452	+67.496%
2025-03-22	0.05052	0.05325	0.05050	0.05227	+6.500%	95,539	+68.682%
2025-03-21	0.05011	0.05028	0.04850	0.04908	-1.938%	48,219	+79.645%
2025-03-20	0.05069	0.05159	0.05005	0.05005	+1.377%	79,105	+76.164%
2025-03-19	0.04887	0.04937	0.04802	0.04937	+4.998%	36,085	+78.590%
2025-03-18	0.04907	0.05175	0.04702	0.04702	-3.331%	246,270	+87.516%
2025-03-17	0.04547	0.04864	0.04520	0.04864	+7.231%	55,905	+81.271%
2025-03-16	0.04809	0.04823	0.04536	0.04536	-6.474%	35,267	+94.378%
2025-03-15	0.04687	0.04851	0.04687	0.04850	+3.478%	300,027	+81.794%
2025-03-14	0.04526	0.04782	0.04526	0.04687	+1.035%	84,254	+88.116%
2025-03-13	0.04622	0.04690	0.04520	0.04639	-0.664%	90,343	+90.063%
2025-03-12	0.04727	0.04803	0.04486	0.04670	-0.912%	46,171	+88.801%
2025-03-11	0.04410	0.04713	0.04124	0.04713	+4.109%	106,309	+87.078%
2025-03-10	0.04671	0.04957	0.04393	0.04527	-2.225%	197,505	+94.765%
2025-03-09	0.05293	0.05296	0.04491	0.04630	-13.539%	101,358	+90.432%
2025-03-08	0.05313	0.05402	0.05267	0.05355	-2.901%	18,019	+64.650%
2025-03-07	0.05577	0.05744	0.05277	0.05515	-1.112%	247,379	+59.873%
2025-03-06	0.05670	0.05681	0.05491	0.05577	-0.588%	9,903	+58.096%
2025-03-05	0.05647	0.05707	0.05557	0.05610	-0.355%	72,016	+57.166%
2025-03-04	0.05560	0.05630	0.05185	0.05630	+0.968%	12,206	+56.607%
2025-03-03	0.06613	0.06613	0.05576	0.05576	-18.515%	66,499	+58.124%
2025-03-02	0.06449	0.06925	0.06300	0.06843	+6.939%	140,272	+28.847%
2025-03-01	0.06591	0.06760	0.06399	0.06399	-5.675%	52,995	+37.787%
2025-02-28	0.06329	0.06784	0.06041	0.06784	+9.773%	176,436	+29.968%
2025-02-27	0.06400	0.06540	0.06100	0.06180	-1.514%	47,751	+42.670%
2025-02-26	0.06309	0.06388	0.06122	0.06275	+0.738%	12,279	+40.510%
2025-02-25	0.05758	0.06278	0.05758	0.06229	+4.286%	256,710	+41.548%
2025-02-24	0.06620	0.06620	0.05853	0.05973	-13.959%	87,632	+47.614%
2025-02-23	0.07203	0.07207	0.06919	0.06942	-1.713%	81,817	+27.010%
2025-02-22	0.06849	0.07063	0.06836	0.07063	-0.773%	103,594	+24.834%
2025-02-21	0.06690	0.07887	0.06690	0.07118	+9.676%	295,292	+23.869%
2025-02-20	0.06301	0.06490	0.06250	0.06490	+2.140%	4,800	+35.855%
2025-02-19	0.06100	0.06354	0.06099	0.06354	+5.181%	12,423	+38.763%
2025-02-18	0.06437	0.06437	0.05944	0.06041	-6.760%	1,362	+45.953%
2025-02-17	0.06611	0.06891	0.06479	0.06479	+0.387%	552,765	+36.086%
2025-02-16	0.06325	0.06790	0.06251	0.06454	+1.846%	152,799	+36.613%
2025-02-15	0.06580	0.06636	0.06280	0.06337	-5.615%	240,302	+39.135%
2025-02-14	0.06445	0.06787	0.06445	0.06714	+4.174%	254,368	+31.323%
2025-02-13	0.06696	0.06696	0.06324	0.06445	-4.121%	41,742	+36.804%
2025-02-12	0.06367	0.06722	0.06293	0.06722	+5.113%	4,273	+31.166%
2025-02-11	0.06767	0.06861	0.06395	0.06395	-3.194%	43,120	+37.873%
2025-02-10	0.06489	0.06629	0.06351	0.06606	+1.693%	98,582	+33.470%
2025-02-09	0.06961	0.07026	0.06230	0.06496	-2.360%	45,696	+35.730%
2025-02-08	0.06121	0.06653	0.06042	0.06653	+13.012%	381,796	+32.527%
2025-02-07	0.05816	0.06383	0.05816	0.05887	-0.524%	58,845	+49.771%
2025-02-06	0.06367	0.06367	0.05875	0.05918	-7.154%	47,462	+48.986%
2025-02-05	0.06500	0.06628	0.06374	0.06374	-1.712%	46,286	+38.328%
2025-02-04	0.06914	0.06914	0.06409	0.06485	-9.212%	57,400	+35.960%
2025-02-03	0.06395	0.07143	0.05349	0.07143	+5.713%	419,477	+23.436%
2025-02-02	0.08115	0.08115	0.06513	0.06757	-18.206%	245,954	+30.487%
2025-02-01	0.08969	0.09113	0.08261	0.08261	-8.119%	21,666	+6.730%
2025-01-31	0.08882	0.09313	0.08818	0.08991	+0.145%	369,079	-1.935%
2025-01-30	0.08779	0.09074	0.08779	0.08978	+6.501%	18,601	-1.793%
2025-01-29	0.08915	0.08915	0.08430	0.08430	-4.324%	22,343	+4.591%
2025-01-28	0.09188	0.09256	0.08804	0.08811	-3.863%	59,126	+0.068%
2025-01-27	0.09297	0.09297	0.08465	0.09165	-2.230%	109,308	-3.797%
2025-01-26	0.09928	0.10025	0.09313	0.09374	-3.758%	123,558	-5.942%
2025-01-25	0.09610	0.09836	0.09610	0.09740	-0.754%	54,631	-9.476%
2025-01-24	0.09813	0.10542	0.09811	0.09814	-3.291%	199,621	-10.159%
2025-01-23	0.10134	0.10148	0.09790	0.10148	-1.543%	21,837	-13.116%
2025-01-22	0.10350	0.10350	0.10280	0.10307	-1.094%	2,724	-14.456%
2025-01-21	0.09929	0.10588	0.09718	0.10421	+3.640%	28,581	-15.392%
2025-01-20	0.10061	0.11034	0.10055	0.10055	-5.070%	41,666	-12.312%
2025-01-19	0.11917	0.11917	0.10427	0.10592	-6.199%	387,075	-16.758%
2025-01-18	0.12540	0.12553	0.11241	0.11292	-10.196%	451,360	-21.918%
2025-01-17	0.12288	0.12693	0.12106	0.12574	+4.349%	91,280	-29.879%
2025-01-16	0.12179	0.12378	0.11870	0.12050	-4.720%	105,095	-26.830%
2025-01-15	0.11940	0.12647	0.11517	0.12647	+4.650%	300,028	-30.284%
2025-01-14	0.11552	0.12094	0.11410	0.12085	+4.895%	134,055	-27.042%
2025-01-13	0.12570	0.12570	0.10759	0.11521	-6.848%	97,097	-23.470%
2025-01-12	0.12756	0.12817	0.12368	0.12368	-3.413%	52,701	-28.711%
2025-01-11	0.12947	0.12947	0.12595	0.12805	-0.505%	17,047	-31.144%
2025-01-10	0.12519	0.12909	0.12362	0.12870	+4.017%	221,105	-31.492%
2025-01-09	0.12622	0.12829	0.12209	0.12373	-2.167%	56,746	-28.740%
2025-01-08	0.13485	0.13580	0.11898	0.12647	-6.836%	369,720	-30.284%
2025-01-07	0.15192	0.15192	0.13492	0.13575	-10.591%	143,910	-35.050%
2025-01-06	0.14919	0.15462	0.14698	0.15183	+2.242%	156,642	-41.928%
2025-01-05	0.14880	0.14898	0.14556	0.14850	-0.369%	45,250	-40.626%
2025-01-04	0.15040	0.15107	0.14748	0.14905	-0.294%	143,660	-40.845%
2025-01-03	0.14256	0.15020	0.14034	0.14949	+4.612%	46,115	-41.019%
2025-01-02	0.14116	0.14549	0.14082	0.14290	+3.065%	40,426	-38.300%
2025-01-01	0.13640	0.13919	0.13403	0.13865	+1.530%	101,750	-36.408%
2024-12-31	0.13752	0.14139	0.13462	0.13656	-1.762%	137,269	-35.435%
2024-12-30	0.14027	0.14368	0.13538	0.13901	-0.423%	135,469	-36.573%
2024-12-29	0.14694	0.14694	0.13952	0.13960	-4.048%	178,498	-36.841%
2024-12-28	0.14241	0.14717	0.14173	0.14549	+1.042%	42,309	-39.398%
2024-12-27	0.14379	0.15143	0.14153	0.14399	+1.781%	94,326	-38.767%
2024-12-26	0.15146	0.15388	0.14031	0.14147	-5.856%	63,562	-37.676%
2024-12-25	0.15951	0.16938	0.14987	0.15027	-4.904%	191,113	-41.326%
2024-12-24	0.14262	0.15878	0.14262	0.15802	+8.077%	85,455	-44.203%
2024-12-23	0.14252	0.14629	0.13655	0.14621	+4.742%	163,579	-39.696%
2024-12-22	0.14405	0.14411	0.13822	0.13959	-2.227%	55,639	-36.836%
2024-12-21	0.14952	0.15776	0.14277	0.14277	-6.411%	283,620	-38.243%
2024-12-20	0.14434	0.15547	0.13590	0.15255	+5.403%	264,394	-42.203%
2024-12-19	0.14208	0.15725	0.13637	0.14473	-0.379%	568,674	-39.080%
2024-12-18	0.16124	0.16282	0.14528	0.14528	-12.834%	134,787	-39.310%
2024-12-17	0.16649	0.18140	0.16611	0.16667	-2.172%	237,945	-47.099%
2024-12-16	0.18000	0.18000	0.16661	0.17037	-2.412%	117,257	-48.248%
2024-12-15	0.16631	0.17583	0.16278	0.17458	+4.010%	58,509	-49.496%
2024-12-14	0.18000	0.18000	0.16401	0.16785	-5.987%	72,379	-47.471%
2024-12-13	0.18110	0.18110	0.17175	0.17854	-0.318%	116,466	-50.616%
2024-12-12	0.17506	0.18827	0.17506	0.17911	+3.364%	271,789	-50.773%
2024-12-11	0.16271	0.17660	0.15640	0.17328	+6.496%	229,563	-49.117%
2024-12-10	0.17339	0.17944	0.15356	0.16271	-8.641%	334,712	-45.812%
2024-12-09	0.21837	0.21843	0.13933	0.17810	-19.815%	523,650	-50.494%
2024-12-08	0.24717	0.24717	0.21793	0.22211	-5.618%	157,884	-60.303%
2024-12-07	0.21157	0.23837	0.21122	0.23533	+9.344%	79,369	-62.533%
2024-12-06	0.21989	0.22551	0.21004	0.21522	-4.168%	106,974	-59.033%
2024-12-05	0.21037	0.23079	0.20354	0.22458	+2.698%	234,216	-60.740%
2024-12-04	0.20143	0.24102	0.20143	0.21868	+8.564%	419,264	-59.681%
2024-12-03	0.17759	0.21593	0.17267	0.20143	+17.274%	1,042,893	-56.228%
2024-12-02	0.16885	0.17176	0.15148	0.17176	+1.000%	834,771	-48.667%
2024-12-01	0.17205	0.17437	0.16343	0.17006	+0.872%	104,274	-48.154%
2024-11-30	0.16745	0.17363	0.16609	0.16859	+1.128%	160,518	-47.702%
2024-11-29	0.16121	0.16739	0.15940	0.16671	+0.822%	153,582	-47.112%
2024-11-28	0.15881	0.16970	0.15881	0.16535	0.000%	63,178	-46.677%

.dark-mode .DhQ34x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DhQ34x{ color: #333333; background-color: white; border: 2px solid #333333; }BIGTIMEUSDCBIGTIME / USD Coincrypto Composite

BIGTIMEUSDC
BIGTIME / USD Coin
crypto Composite