BitCEO Historical Data

BCEO Page 18
Download
Date Close Price change Market cap Trading volume
Sep 9, 2019 $0.135
+0.13%
$-- $133,743
Sep 8, 2019 $0.135
+5.92%
$-- $133,484
Sep 7, 2019 $0.127
+4.21%
$-- $133,044
Sep 6, 2019 $0.122
-1.13%
$-- $82,558
Sep 5, 2019 $0.123
-0.69%
$-- $279
Sep 4, 2019 $0.124
+0.63%
$-- $5,640
Sep 3, 2019 $0.123
-7.49%
$-- $64,906
Sep 2, 2019 $0.133
+4.09%
$-- $119,124
Sep 1, 2019 $0.129
+3.10%
$-- $117,740
Aug 31, 2019 $0.125
-9.28%
$-- $38,332
Aug 30, 2019 $0.137
-0.51%
$-- $3,383
Aug 29, 2019 $0.138
-2.55%
$-- $4,150
Aug 28, 2019 $0.142
-6.37%
$-- $2,121
Aug 27, 2019 $0.151
-1.27%
$-- $2,709
Aug 26, 2019 $0.153
+20.49%
$-- $3,792
Aug 25, 2019 $0.127
-11.49%
$-- $2,669
Aug 24, 2019 $0.143
+0.26%
$-- $662
Aug 23, 2019 $0.143
+3.13%
$-- $2,821
Aug 22, 2019 $0.139
+1.55%
$-- $46,899
Aug 21, 2019 $0.137
+1.06%
$-- $98,108
Aug 20, 2019 $0.135
-8.49%
$-- $12,872
Aug 19, 2019 $0.147
+9.86%
$-- $132,239
Aug 18, 2019 $0.134
-0.76%
$-- $62,334
Aug 17, 2019 $0.135
-5.20%
$-- $95,478
Aug 16, 2019 $0.142
-1.63%
$-- $1,794
Aug 15, 2019 $0.143
+5.72%
$-- $152,320
Aug 14, 2019 $0.135
-11.11%
$-- $38,968
Aug 13, 2019 $0.152
+2.66%
$-- $2,906
Aug 12, 2019 $0.148
-3.97%
$-- $29,605
Aug 11, 2019 $0.154
+4.08%
$-- $6,842
Aug 10, 2019 $0.148
-1.28%
$-- $6,574
Aug 9, 2019 $0.15
-7.45%
$-- $10,358
Aug 8, 2019 $0.163
-1.33%
$-- $48,756
Aug 7, 2019 $0.165
-0.26%
$-- $171,882
Aug 6, 2019 $0.165
-2.29%
$-- $186,969
Aug 5, 2019 $0.169
+2.12%
$-- $176,722
Aug 4, 2019 $0.166
+1.14%
$-- $185,888
Aug 3, 2019 $0.164
+2.04%
$-- $73,612
Aug 2, 2019 $0.16
-0.74%
$-- $21,308
Aug 1, 2019 $0.161
+3.68%
$-- $118,580
Jul 31, 2019 $0.156
-0.15%
$-- $160,184
Jul 30, 2019 $0.15
-0.64%
$-- $80
Jul 29, 2019 $0.151
+0.42%
$-- $18,100
Jul 28, 2019 $0.15
-0.91%
$-- $35,006
Jul 27, 2019 $0.151
-8.71%
$-- $158,961
Jul 26, 2019 $0.166
+2.29%
$-- $168,072
Jul 25, 2019 $0.162
+3.68%
$-- $92,825
Jul 24, 2019 $0.156
+1.50%
$-- $169,635
Jul 23, 2019 $0.154
-4.27%
$-- $116,413
Jul 22, 2019 $0.161
-3.96%
$-- $168,808