BitCEO Historical Data

BCEO Page 20
Download
Date Close Price change Market cap Trading volume
Jun 1, 2019 $ 0.197
-1.53%
$ -- $ 214,486
May 31, 2019 $ 0.2
+4.78%
$ -- $ 149,137
May 30, 2019 $ 0.191
-3.48%
$ -- $ 197,089
May 29, 2019 $ 0.197
-1.48%
$ -- $ 208,559
May 28, 2019 $ 0.2
+1.77%
$ -- $ 42,873
May 27, 2019 $ 0.197
+2.38%
$ -- $ 108,216
May 26, 2019 $ 0.192
+8.47%
$ -- $ 268,747
May 25, 2019 $ 0.177
+1.14%
$ -- $ 306,981
May 24, 2019 $ 0.175
+3.28%
$ -- $ 306,195
May 23, 2019 $ 0.17
-4.25%
$ -- $ 133,010
May 22, 2019 $ 0.177
-3.09%
$ -- $ 198,517
May 21, 2019 $ 0.183
-2.53%
$ -- $ 311,961
May 20, 2019 $ 0.188
+13.79%
$ -- $ 51,240
May 19, 2019 $ 0.165
+15.99%
$ -- $ 29,425
May 18, 2019 $ 0.142
-18.66%
$ -- $ 27,311
May 17, 2019 $ 0.175
-6.90%
$ -- $ 6,079
May 16, 2019 $ 0.188
+4.96%
$ -- $ 11,060
May 15, 2019 $ 0.179
+15.50%
$ -- $ 4,973
May 14, 2019 $ 0.155
+21.27%
$ -- $ 5,778
May 13, 2019 $ 0.128
+7.80%
$ -- $ 3,778
May 12, 2019 $ 0.118
+3.94%
$ -- $ 94,381
May 11, 2019 $ 0.114
+2.42%
$ -- $ 54,699
May 10, 2019 $ 0.111
-41.23%
$ -- $ 94,359
May 9, 2019 $ 0.189
+91.55%
$ -- $ 134,195
May 8, 2019 $ 0.0988
-2.69%
$ -- $ 46,509
May 7, 2019 $ 0.101
+10.10%
$ -- $ 26,286
May 6, 2019 $ 0.0922
+0.12%
$ -- $ 4,909
May 5, 2019 $ 0.0921
+45.69%
$ -- $ 26,619
May 4, 2019 $ 0.0632
+26.09%
$ -- $ 18,455
May 3, 2019 $ 0.0501
+0.21%
$ -- $ 112,697
May 2, 2019 $ 0.05
+4.11%
$ -- $ 128,249
May 1, 2019 $ 0.048
+7.89%
$ -- $ 104,476
Apr 30, 2019 $ 0.0445
+4.51%
$ -- $ 3,855
Apr 29, 2019 $ 0.0426
+5.89%
$ -- $ 117,485
Apr 28, 2019 $ 0.0401
-0.64%
$ -- $ 51,981
Apr 27, 2019 $ 0.0404
-54.78%
$ -- $ 38,782
Apr 26, 2019 $ 0.0893
+0.07%
$ -- $ 48,269
Apr 25, 2019 $ 0.0893
-5.14%
$ -- $ 49,746
Apr 24, 2019 $ 0.0941
-2.98%
$ -- $ 11,568
Apr 23, 2019 $ 0.101
+2.97%
$ -- $ 162
Apr 22, 2019 $ 0.0979
+1.11%
$ -- $ 10,525
Apr 21, 2019 $ 0.0968
-2.69%
$ -- $ 15,135
Apr 20, 2019 $ 0.0995
+1.18%
$ -- $ 134,214
Apr 19, 2019 $ 0.0984
+2.54%
$ -- $ 15,155
Apr 18, 2019 $ 0.0959
+1.28%
$ -- $ 54,289
Apr 17, 2019 $ 0.0947
+0.32%
$ -- $ 185,534
Apr 16, 2019 $ 0.0944
+3.65%
$ -- $ 191,067
Apr 15, 2019 $ 0.0911
-5.94%
$ -- $ 70,266
Apr 14, 2019 $ 0.0968
-0.35%
$ -- $ 18,865
Apr 13, 2019 $ 0.0964
-3.79%
$ -- $ 80