BridgeCoin Historical Data

BCO
Download
Date Close Price change Market cap Trading volume
Mar 23, 2021 $ 0
--%
$ -- $ 0
Sep 30, 2020 $ 0.0197
-0.66%
$ 530,625 $ 206
Sep 29, 2020 $ 0.0198
+1.43%
$ 534,080 $ 207
Sep 28, 2020 $ 0.0195
-0.74%
$ 526,856 $ 205
Sep 27, 2020 $ 0.0197
+0.82%
$ 530,555 $ 206
Sep 26, 2020 $ 0.0195
+0.83%
$ 526,689 $ 205
Sep 25, 2020 $ 0.0193
+0.78%
$ 522,202 $ 203
Sep 24, 2020 $ 0.0192
+8.73%
$ 518,141 $ 201
Sep 23, 2020 $ 0.0177
-6.76%
$ 476,723 $ 185
Sep 22, 2020 $ 0.0189
+0.80%
$ 511,269 $ 199
Sep 21, 2020 $ 0.0188
-7.92%
$ 507,433 $ 197
Sep 20, 2020 $ 0.0204
-3.76%
$ 551,047 $ 214
Sep 19, 2020 $ 0.0212
+0.39%
$ 572,535 $ 222
Sep 18, 2020 $ 0.0211
-1.58%
$ 569,531 $ 221
Sep 17, 2020 $ 0.0214
+6.75%
$ 578,462 $ 225
Sep 16, 2020 $ 0.0201
+0.14%
$ 542,178 $ 211
Sep 15, 2020 $ 0.0201
-3.33%
$ 541,487 $ 210
Sep 14, 2020 $ 0.0207
+3.02%
$ 559,839 $ 217
Sep 13, 2020 $ 0.0201
-5.76%
$ 543,177 $ 211
Sep 12, 2020 $ 0.0213
+3.60%
$ 576,215 $ 224
Sep 11, 2020 $ 0.0206
+1.76%
$ 556,056 $ 216
Sep 10, 2020 $ 0.0202
+4.74%
$ 545,999 $ 212
Sep 9, 2020 $ 0.0193
+3.95%
$ 521,406 $ 203
Sep 8, 2020 $ 0.0186
-4.23%
$ 501,498 $ 195
Sep 7, 2020 $ 0.0194
-0.15%
$ 522,963 $ 203
Sep 6, 2020 $ 0.0194
+5.48%
$ 524,018 $ 204
Sep 5, 2020 $ 0.0183
-13.88%
$ 495,230 $ 192
Sep 4, 2020 $ 0.0213
+1.03%
$ 575,629 $ 224
Sep 3, 2020 $ 0.0211
-12.65%
$ 570,774 $ 222
Sep 2, 2020 $ 0.0242
-7.56%
$ 653,672 $ 254
Sep 1, 2020 $ 0.0262
+9.58%
$ 707,132 $ 275
Aug 31, 2020 $ 0.0239
+1.68%
$ 645,665 $ 251
Aug 30, 2020 $ 0.0235
+7.01%
$ 634,531 $ 247
Aug 29, 2020 $ 0.022
-15.75%
$ 593,352 $ 231
Aug 28, 2020 $ 0.0261
+3.35%
$ 704,151 $ 1,030
Aug 27, 2020 $ 0.0252
-0.99%
$ 681,357 $ 997
Aug 26, 2020 $ 0.0255
+0.58%
$ 688,237 $ 1,007
Aug 25, 2020 $ 0.0254
-5.94%
$ 684,636 $ 1,002
Aug 24, 2020 $ 0.027
+4.39%
$ 728,014 $ 1,065
Aug 23, 2020 $ 0.0258
-1.22%
$ 697,784 $ 1,021
Aug 22, 2020 $ 0.0262
+2.42%
$ 706,355 $ 1,033
Aug 21, 2020 $ 0.0255
-7.07%
$ 689,845 $ 1,009
Aug 20, 2020 $ 0.0275
+2.58%
$ 742,505 $ 1,086
Aug 19, 2020 $ 0.0268
-4.03%
$ 723,578 $ 1,059
Aug 18, 2020 $ 0.0279
-1.73%
$ 754,113 $ 1,103
Aug 17, 2020 $ 0.0284
-0.68%
$ 767,894 $ 1,123
Aug 16, 2020 $ 0.0286
+0.14%
$ 773,086 $ 1,131
Aug 15, 2020 $ 0.0286
-34.65%
$ 772,070 $ 208
Aug 14, 2020 $ 0.0437
+3.00%
$ 1.18 million $ 588
Aug 13, 2020 $ 0.0425
+9.68%
$ 1.15 million $ 571
Download