Login
Register
Featured Tokens
News
Market

Security Token Market

Blockchain Capital Token Trading

BCAP

Blockchain Capital logo

The Raise Total

$25,000,000

Price Per Token

$4.82

Raise Start

-

Minimum Investment

$0

http://www.blockchaincapital.com/

The pioneer and premier venture capital firm focused exclusively on the blockchain technology sector and crypto ecosystem
Venture Capital Live Equity U.S. - Non-Accredited Featured

Last Trade
July 12, 2020
Price
$1.83 USD (0%)
24h Volume
7
Market Cap
$12,853,854
Exchange
OpenFinance
Exchange
OpenFinance


Date Price % Change High Low 24h Volume Supply Market Cap
July 12, 2020 $1.83 0% $1.83 $1.83 $7 7,023,964 $12,853,854.12
July 11, 2020 $1.83 0.55% $1.83 $1.83 $458 7,023,964 $12,853,854.12
July 10, 2020 $1.82 0% $1.82 $1.82 $7 7,023,964 $12,783,614.48
July 9, 2020 $1.82 0% $1.82 $1.82 $15 7,023,964 $12,783,614.48
June 23, 2020 $1.82 78.43% $1.82 $1.02 $2 7,023,964 $12,783,614.48
June 21, 2020 $1.02 0% $1.02 $1.02 $1,428 7,023,964 $7,164,443.28
June 14, 2020 $1.02 0.97% $1.03 $1.02 $2,693 7,023,964 $7,164,443.28
June 12, 2020 $1.03 1.98% $1.03 $1.01 $10 7,023,964 $7,234,682.92
May 28, 2020 $1.01 57.74% $2.39 $1.01 $11 7,023,964 $7,094,203.64
May 26, 2020 $2.39 83.85% $2.39 $1.30 $7 7,023,964 $16,787,273.96
May 21, 2020 $1.30 0.78% $1.30 $1.29 $1 7,023,964 $9,131,153.20
May 13, 2020 $1.29 2.27% $1.32 $1.10 $463 7,023,964 $9,060,913.56
May 12, 2020 $1.32 10% $1.32 $1.20 $198 7,023,964 $9,271,632.48
May 8, 2020 $1.20 7.69% $1.30 $1.20 $240 7,023,964 $8,428,756.80
May 7, 2020 $1.30 3.7% $1.35 $1.30 $72 7,023,964 $9,131,153.20
May 6, 2020 $1.35 35% $1.35 $1.00 $289 7,023,964 $9,482,351.40
May 4, 2020 $1.00 0% $1.10 $1.00 $1,009 6,078,723 $6,078,723.00
May 1, 2020 $1.00 9.09% $1.10 $1.00 $1,009 7,023,964 $7,023,964.00
April 30, 2020 $1.10 0% $1.10 $1.10 $20 7,023,964 $7,726,360.40
April 29, 2020 $1.10 0% $1.10 $1.10 $22 7,023,964 $7,726,360.40
April 28, 2020 $1.10 0% $1.10 $1.10 $1,689 7,023,964 $7,726,360.40
April 27, 2020 $1.10 0% $1.10 $1.10 $1,804 7,023,964 $7,726,360.40
April 26, 2020 $1.10 0% $1.10 $1.10 $47 7,023,964 $7,726,360.40
April 25, 2020 $1.10 0% $1.10 $1.10 $6 7,023,964 $7,726,360.40
April 23, 2020 $1.10 8.33% $1.20 $1.10 $3 7,023,964 $7,726,360.40
April 22, 2020 $1.20 0% $1.20 $1.20 $6 7,023,964 $8,428,756.80
April 21, 2020 $1.20 0% $1.20 $1.19 $10,001 7,023,964 $8,428,756.80
April 20, 2020 $1.20 0% $1.20 $1.20 $68 7,023,964 $8,428,756.80
April 18, 2020 $1.20 14.89% $1.41 $1.20 $600 7,023,964 $8,428,756.80
April 17, 2020 $1.41 6% $1.50 $1.17 $717 7,023,964 $9,903,789.24
April 13, 2020 $1.50 0.67% $1.50 $1.49 $403 7,023,964 $10,535,946.00
April 10, 2020 $1.49 10.37% $1.49 $1.35 $596 7,023,964 $10,465,706.36
March 30, 2020 $1.35 3.85% $1.35 $1.30 $108 7,023,964 $9,482,351.40
March 29, 2020 $1.30 12.16% $1.48 $1.30 $122 7,023,964 $9,131,153.20
March 21, 2020 $1.48 23.33% $1.48 $1.20 $296 7,023,964 $10,395,466.72
March 12, 2020 $1.20 7.69% $1.30 $1.20 $5,664 7,023,964 $8,428,756.80
March 11, 2020 $1.30 8.33% $1.30 $1.20 $195 7,023,964 $9,131,153.20
February 20, 2020 $1.20 0% $1.90 $1.20 $19,932 7,023,964 $8,428,756.80
February 19, 2020 $1.20 36.84% $1.90 $1.20 $19,932 6,078,723 $7,294,467.60
February 13, 2020 $1.90 0% $1.90 $1.79 $591 7,023,964 $13,345,531.60
February 12, 2020 $1.90 6.15% $1.90 $1.79 $591 6,078,723 $11,549,573.70
February 11, 2020 $1.79 0% $1.80 $1.79 $215 7,023,964 $12,572,895.56
February 10, 2020 $1.79 0% $1.80 $1.79 $215 6,078,723 $10,880,914.17
February 10, 2020 $1.79 0% $1.80 $1.79 $98 7,023,964 $12,572,895.56
February 9, 2020 $1.79 0.56% $1.80 $1.79 $98 6,078,723 $10,880,914.17
February 7, 2020 $1.80 0% $2.29 $1.80 $4,052 7,023,964 $12,643,135.20
February 6, 2020 $1.80 21.4% $2.29 $1.80 $4,052 6,078,723 $10,941,701.40
January 25, 2020 $2.29 0% $2.29 $1.98 $172 7,023,964 $16,084,877.56
January 24, 2020 $2.29 15.66% $2.29 $1.98 $172 6,078,723 $13,920,275.67
January 19, 2020 $1.98 0% $1.98 $1.98 $95 7,023,964 $13,907,448.72
January 18, 2020 $1.98 0% $1.98 $1.98 $95 6,078,723 $12,035,871.54
January 10, 2020 $1.98 0% $1.98 $1.98 $20 7,023,964 $13,907,448.72
January 9, 2020 $1.98 0% $1.98 $1.98 $20 6,078,723 $12,035,871.54
December 24, 2019 $1.98 0% $2.40 $1.98 $22 7,023,964 $13,907,448.72
December 23, 2019 $1.98 17.5% $2.40 $1.98 $22 6,078,723 $12,035,871.54
December 15, 2019 $2.40 0% $2.40 $2.35 $120 7,023,964 $16,857,513.60
December 14, 2019 $2.40 2.13% $2.40 $2.35 $120 6,078,723 $14,588,935.20
December 10, 2019 $2.35 0% $2.35 $2.33 $16 7,023,964 $16,506,315.40
December 9, 2019 $2.35 0.86% $2.35 $2.33 $16 6,078,723 $14,284,999.05
December 5, 2019 $2.33 0% $2.33 $2.00 $19 7,023,964 $16,365,836.12
December 4, 2019 $2.33 16.5% $2.33 $2.00 $19 6,078,723 $14,163,424.59
December 4, 2019 $2.00 0% $2.28 $2.00 $146 7,023,964 $14,047,928.00
December 3, 2019 $2.00 12.28% $2.28 $2.00 $146 6,078,723 $12,157,446.00
November 26, 2019 $2.28 0% $2.33 $2.28 $114 7,023,964 $16,014,637.92
November 25, 2019 $2.28 2.15% $2.33 $2.28 $114 6,078,723 $13,859,488.44
November 21, 2019 $2.33 0% $2.33 $2.33 $2 7,023,964 $16,365,836.12
November 20, 2019 $2.33 0% $2.33 $2.33 $2 6,078,723 $14,163,424.59
November 20, 2019 $2.33 0% $2.33 $2.33 $12 7,023,964 $16,365,836.12
November 19, 2019 $2.33 0% $2.33 $2.33 $12 6,078,723 $14,163,424.59
November 19, 2019 $2.33 0% $2.33 $2.00 $23 7,023,964 $16,365,836.12
November 18, 2019 $2.33 16.5% $2.33 $2.00 $23 6,078,723 $14,163,424.59
November 10, 2019 $2.00 0% $2.35 $2.00 $1,000 7,023,964 $14,047,928.00
November 9, 2019 $2.00 14.89% $2.35 $2.00 $1,000 6,078,723 $12,157,446.00
November 9, 2019 $2.35 0% $2.40 $2.35 $118 7,023,964 $16,506,315.40
November 8, 2019 $2.35 2.08% $2.40 $2.35 $118 6,078,723 $14,284,999.05
November 7, 2019 $2.40 0% $2.40 $1.99 $120 7,023,964 $16,857,513.60
November 6, 2019 $2.40 20.6% $2.40 $1.99 $120 6,078,723 $14,588,935.20
November 6, 2019 $1.99 0% $2.40 $1.99 $98 7,023,964 $13,977,688.36
November 5, 2019 $1.99 17.08% $2.40 $1.99 $98 6,078,723 $12,096,658.77
November 5, 2019 $2.40 0% $2.40 $1.95 $36 7,023,964 $16,857,513.60
November 4, 2019 $2.40 23.08% $2.40 $1.95 $36 6,078,723 $14,588,935.20
September 25, 2019 $1.95 0% $2.01 $1.90 $9,750 7,023,964 $13,696,729.80
September 24, 2019 $1.95 2.63% $2.01 $1.90 $9,750 6,078,723 $11,853,509.85
September 17, 2019 $1.90 0% $2.63 $1.90 $10,114 7,023,964 $13,345,531.60
September 16, 2019 $1.90 27.76% $2.63 $1.90 $10,114 6,078,723 $11,549,573.70
September 5, 2019 $2.63 0% $2.63 $2.00 $58 7,023,964 $18,473,025.32
September 4, 2019 $2.63 31.5% $2.63 $2.00 $58 6,078,723 $15,987,041.49
September 4, 2019 $2.00 0% $2.69 $2.00 $2,600 7,023,964 $14,047,928.00
September 3, 2019 $2.00 25.65% $2.69 $2.00 $2,600 6,078,723 $12,157,446.00
August 28, 2019 $2.69 0% $2.69 $2.00 $2,426 7,023,964 $18,894,463.16
August 27, 2019 $2.69 34.5% $2.69 $2.00 $2,426 6,078,723 $16,351,764.87
August 22, 2019 $2.00 0% $2.40 $2.00 $1,360 7,023,964 $14,047,928.00
August 21, 2019 $2.00 16.67% $2.40 $2.00 $1,360 6,078,723 $12,157,446.00
August 21, 2019 $2.40 0% $2.70 $2.40 $3,550 7,023,964 $16,857,513.60
August 20, 2019 $2.40 4% $2.70 $2.40 $3,550 6,078,723 $14,588,935.20
August 14, 2019 $2.50 0% $2.70 $2.50 $2,428 7,023,964 $17,559,910.00
August 13, 2019 $2.50 7.41% $2.70 $2.50 $2,428 6,078,723 $15,196,807.50
August 12, 2019 $2.70 0% $2.70 $2.50 $138 7,023,964 $18,964,702.80
August 11, 2019 $2.70 8% $2.70 $2.50 $138 6,078,723 $16,412,552.10
August 7, 2019 $2.50 0% $2.69 $2.50 $138 7,023,964 $17,559,910.00
August 6, 2019 $2.50 7.06% $2.69 $2.50 $138 6,078,723 $15,196,807.50
August 2, 2019 $2.69 0% $2.70 $2.69 $8 7,023,964 $18,894,463.16
August 1, 2019 $2.69 0.37% $2.70 $2.69 $8 6,078,723 $16,351,764.87
August 1, 2019 $2.70 0% $2.94 $2.70 $16 7,023,964 $18,964,702.80
July 31, 2019 $2.70 8.16% $2.94 $2.70 $16 6,078,723 $16,412,552.10
July 31, 2019 $2.94 0% $2.94 $2.50 $3 7,023,964 $20,650,454.16
July 30, 2019 $2.94 17.6% $2.94 $2.50 $3 6,078,723 $17,871,445.62
July 30, 2019 $2.50 0% $2.94 $2.50 $2,500 7,023,964 $17,559,910.00
July 29, 2019 $2.50 14.97% $2.94 $2.50 $2,500 6,078,723 $15,196,807.50
July 26, 2019 $2.94 0% $2.94 $2.94 $6 7,023,964 $20,650,454.16
July 25, 2019 $2.94 0% $2.94 $2.94 $6 6,078,723 $17,871,445.62
July 23, 2019 $2.94 0% $2.94 $2.94 $35 7,023,964 $20,650,454.16
July 22, 2019 $2.94 0% $2.94 $2.94 $35 6,078,723 $17,871,445.62
July 22, 2019 $2.94 0% $2.94 $2.94 $55 7,023,964 $20,650,454.16
July 21, 2019 $2.94 0% $2.94 $2.94 $55 6,078,723 $17,871,445.62
July 21, 2019 $2.94 0% $2.94 $2.94 $297 7,023,964 $20,650,454.16
July 20, 2019 $2.94 0% $2.94 $2.94 $297 6,078,723 $17,871,445.62
July 20, 2019 $2.94 0% $2.94 $2.94 $3 7,023,964 $20,650,454.16
July 19, 2019 $2.94 0% $2.94 $2.94 $3 6,078,723 $17,871,445.62
July 19, 2019 $2.94 0% $2.94 $2.94 $3 7,023,964 $20,650,454.16
July 18, 2019 $2.94 0% $2.94 $2.94 $3 6,078,723 $17,871,445.62
July 18, 2019 $2.94 0% $3.15 $2.94 $17 7,023,964 $20,650,454.16
July 17, 2019 $2.94 6.67% $3.15 $2.94 $17 6,078,723 $17,871,445.62
July 17, 2019 $3.15 0% $3.15 $2.65 $12 7,023,964 $22,125,486.60
July 16, 2019 $3.15 18.87% $3.15 $2.65 $12 6,078,723 $19,147,977.45
July 16, 2019 $2.65 0% $2.65 $2.60 $259 7,023,964 $18,613,504.60
July 15, 2019 $2.65 1.92% $2.65 $2.60 $259 6,078,723 $16,108,615.95
July 8, 2019 $2.60 0% $2.60 $1.50 $9,439 7,023,964 $18,262,306.40
July 7, 2019 $2.60 73.33% $2.60 $1.50 $9,439 6,078,723 $15,804,679.80
July 6, 2019 $1.50 0% $1.50 $1.50 $20,556 7,023,964 $10,535,946.00
July 5, 2019 $1.50 0% $1.50 $1.50 $20,556 6,078,723 $9,118,084.50
July 5, 2019 $1.50 0% $1.50 $1.50 $14,806 7,023,964 $10,535,946.00
July 4, 2019 $1.50 0% $1.50 $1.50 $14,806 6,078,723 $9,118,084.50
July 4, 2019 $1.50 0% $1.50 $1.50 $17,217 7,023,964 $10,535,946.00
July 3, 2019 $1.50 0% $1.50 $1.50 $17,217 6,078,723 $9,118,084.50
July 3, 2019 $1.50 0% $1.50 $1.50 $1,800 7,023,964 $10,535,946.00
July 2, 2019 $1.50 0% $1.50 $1.50 $1,800 6,078,723 $9,118,084.50
July 2, 2019 $1.50 0% $1.50 $1.50 $8,071 7,023,964 $10,535,946.00
July 1, 2019 $1.50 0% $1.50 $1.50 $8,071 6,078,723 $9,118,084.50
July 1, 2019 $1.50 0% $1.50 $1.50 $4,972 7,023,964 $10,535,946.00
June 30, 2019 $1.50 0% $1.50 $1.50 $4,972 6,078,723 $9,118,084.50
June 27, 2019 $1.50 0% $1.50 $1.50 $7,452 7,023,964 $10,535,946.00
June 26, 2019 $1.50 0% $1.50 $1.50 $7,452 6,078,723 $9,118,084.50
June 23, 2019 $1.50 0% $1.65 $1.50 $12 7,023,964 $10,535,946.00
June 22, 2019 $1.50 9.09% $1.65 $1.50 $12 6,078,723 $9,118,084.50
June 20, 2019 $1.65 0% $1.65 $1.49 $8,294 7,023,964 $11,589,540.60
June 19, 2019 $1.65 10.74% $1.65 $1.49 $8,294 6,078,723 $10,029,892.95
June 17, 2019 $1.49 0% $1.49 $1.49 $1,780 7,023,964 $10,465,706.36
June 16, 2019 $1.49 0% $1.49 $1.49 $1,780 6,078,723 $9,057,297.27
June 15, 2019 $1.49 0% $1.57 $1.49 $327 7,023,964 $10,465,706.36
June 14, 2019 $1.49 5.1% $1.57 $1.49 $327 6,078,723 $9,057,297.27
June 5, 2019 $1.57 0% $1.58 $1.57 $1,413 7,023,964 $11,027,623.48
June 4, 2019 $1.57 0.63% $1.58 $1.57 $1,413 6,078,723 $9,543,595.11
May 29, 2019 $1.58 0% $1.58 $1.58 $1,334 7,023,964 $11,097,863.12
May 28, 2019 $1.58 0% $1.58 $1.58 $1,334 6,078,723 $9,604,382.34
May 28, 2019 $1.58 0% $1.59 $1.58 $13,951 7,023,964 $11,097,863.12
May 27, 2019 $1.58 0.63% $1.59 $1.58 $13,951 6,078,723 $9,604,382.34
May 27, 2019 $1.59 0% $1.59 $1.02 $26,057 7,023,964 $11,168,102.76
May 26, 2019 $1.59 55.88% $1.59 $1.02 $26,057 6,078,723 $9,665,169.57
May 23, 2019 $1.02 0% $1.45 $1.02 $6,152 7,023,964 $7,164,443.28
May 22, 2019 $1.02 29.66% $1.45 $1.02 $6,152 6,078,723 $6,200,297.46
May 21, 2019 $1.45 0% $1.65 $1.45 $497 7,023,964 $10,184,747.80
May 20, 2019 $1.45 12.12% $1.65 $1.45 $497 6,078,723 $8,814,148.35
May 7, 2019 $1.65 0% $1.65 $1.65 $165 7,023,964 $11,589,540.60
May 6, 2019 $1.65 0% $1.65 $1.65 $165 6,078,723 $10,029,892.95
May 6, 2019 $1.65 0% $1.65 $1.65 $2,313 7,023,964 $11,589,540.60
May 5, 2019 $1.65 0% $1.65 $1.65 $2,313 6,078,723 $10,029,892.95
May 4, 2019 $1.65 0% $1.98 $1.65 $3,300 7,023,964 $11,589,540.60
May 3, 2019 $1.65 16.67% $1.98 $1.65 $3,300 6,078,723 $10,029,892.95
April 23, 2019 $1.98 0% $1.98 $1.32 $8,836 7,023,964 $13,907,448.72
April 22, 2019 $1.98 50% $1.98 $1.32 $8,836 6,078,723 $12,035,871.54
April 21, 2019 $1.32 0% $1.32 $1.27 $1,320 7,023,964 $9,271,632.48
April 20, 2019 $1.32 3.94% $1.32 $1.27 $1,320 6,078,723 $8,023,914.36
April 11, 2019 $1.27 0% $1.39 $1.27 $298 7,023,964 $8,920,434.28
April 10, 2019 $1.27 8.63% $1.39 $1.27 $298 6,078,723 $7,719,978.21
April 9, 2019 $1.39 0% $1.80 $1.39 $49 7,023,964 $9,763,309.96
April 8, 2019 $1.39 22.78% $1.80 $1.39 $49 6,078,723 $8,449,424.97
April 5, 2019 $1.80 0% $2.08 $1.80 $85 7,023,964 $12,643,135.20
April 4, 2019 $1.80 13.46% $2.08 $1.80 $85 6,078,723 $10,941,701.40
April 2, 2019 $2.08 0% $2.08 $1.16 $9,990 7,023,964 $14,609,845.12
April 1, 2019 $2.08 79.31% $2.08 $1.16 $9,990 6,078,723 $12,643,743.84
April 1, 2019 $1.16 0% $1.30 $1.16 $5,665 7,023,964 $8,147,798.24
March 31, 2019 $1.16 10.77% $1.30 $1.16 $5,665 6,078,723 $7,051,318.68
March 31, 2019 $1.30 0% $1.30 $1.30 $117 7,023,964 $9,131,153.20
March 30, 2019 $1.30 0% $1.30 $1.30 $117 6,078,723 $7,902,339.90
March 30, 2019 $1.30 0% $1.30 $1.30 $130 7,023,964 $9,131,153.20
March 29, 2019 $1.30 0% $1.30 $1.30 $130 6,078,723 $7,902,339.90
March 29, 2019 $1.30 0% $1.30 $1.30 $13 7,023,964 $9,131,153.20
March 28, 2019 $1.30 0% $1.30 $1.30 $13 6,078,723 $7,902,339.90
March 28, 2019 $1.30 0% $1.30 $1.30 $52 7,023,964 $9,131,153.20
March 27, 2019 $1.30 0.78% $1.30 $1.30 $52 6,078,723 $7,902,339.90
March 24, 2019 $1.29 0% $1.30 $1.29 $359 7,023,964 $9,060,913.56
March 23, 2019 $1.29 0.77% $1.30 $1.29 $359 6,078,723 $7,841,552.67
March 23, 2019 $1.30 0% $1.30 $1.30 $260 7,023,964 $9,131,153.20
March 22, 2019 $1.30 0% $1.30 $1.30 $260 6,078,723 $7,902,339.90
March 22, 2019 $1.30 0% $1.30 $1.30 $14 7,023,964 $9,131,153.20
March 21, 2019 $1.30 0% $1.30 $1.30 $14 6,078,723 $7,902,339.90
March 21, 2019 $1.30 0% $1.31 $1.30 $13 7,023,964 $9,131,153.20
March 20, 2019 $1.30 0.76% $1.31 $1.30 $13 6,078,723 $7,902,339.90
March 19, 2019 $1.31 0% $1.31 $0.00 $2,420 7,023,964 $9,201,392.84
March 18, 2019 $1.31 0% $1.31 $0.00 $2,420 6,078,723 $7,963,127.13