BridgeCoin Historical Data

BCO
Download
Date Close Price change Market cap Trading volume
Mar 22 $0
--%
$-- $0
Sep 28 $0.0197
-0.03%
$-- $618
Sep 21 $0.0197
-3.73%
$-- $1,396
Sep 14 $0.0204
+1.40%
$-- $1,521
Sep 7 $0.0201
+3.71%
$-- $1,464
Aug 31 $0.0194
-17.48%
$-- $1,621
Aug 24 $0.0235
-9.02%
$-- $5,577
Aug 17 $0.0258
-9.75%
$-- $7,435
Aug 10 $0.0286
-26.67%
$-- $4,060
Aug 3 $0.039
+5.03%
$-- $3,679
Jul 27 $0.0371
-23.92%
$-- $9,213
Jul 20 $0.0488
+29.78%
$-- $2,785
Jul 13 $0.0376
-6.28%
$-- $9,139
Jul 6 $0.0401
+6.20%
$-- $18,283
Jun 29 $0.0377
+1.30%
$-- $17,276
Jun 22 $0.0372
-1.24%
$-- $17,643
Jun 15 $0.0377
+131.38%
$-- $11,069
Jun 8 $0.0163
-6.90%
$-- $1,346
Jun 1 $0.0175
+7.45%
$-- $1,368
May 25 $0.0163
+15.31%
$-- $1,216
May 18 $0.0142
-2.29%
$-- $1,152
May 11 $0.0145
+9.97%
$-- $456
May 4 $0.0132
-37.39%
$-- $1,678
Apr 27 $0.0211
+6.94%
$-- $116
Apr 20 $0.0197
+96.47%
$-- $320
Apr 13 $0.01
+12.56%
$-- $327
Apr 6 $0.00891
-30.90%
$-- $708
Mar 30 $0.0129
+46.80%
$-- $295
Mar 23 $0.00879
+88.17%
$-- $364
Mar 16 $0.00467
-16.25%
$-- $461
Mar 9 $0.00558
-33.51%
$-- $275
Mar 2 $0.00839
-61.62%
$-- $10,969
Feb 24 $0.0219
-20.34%
$-- $11,274
Feb 17 $0.0274
-5.73%
$-- $769
Feb 10 $0.0292
-3.80%
$-- $7,835
Feb 3 $0.0303
+7.98%
$-- $1,659
Jan 27 $0.0281
+39.35%
$-- $11,189
Jan 20 $0.0201
-24.37%
$-- $1,186
Jan 13 $0.0266
+24.24%
$-- $2,849
Jan 6 $0.0214
-75.73%
$-- $1,931
Dec 30 $0.0882
+82.36%
$-- $44,250
Dec 23 $0.0484
+110.90%
$-- $17,999
Dec 16 $0.0229
+3.46%
$-- $1,898
Dec 9 $0.0222
+5,092.25%
$-- $161
Dec 2 $0.000427
-98.10%
$-- $11,120
Nov 25 $0.0225
+6.81%
$-- $7,393
Nov 18 $0.0211
-26.60%
$-- $6,415
Nov 11 $0.0287
-17.33%
$-- $8,418
Nov 4 $0.0348
-15.97%
$-- $7,629
Oct 28 $0.0414
-6.29%
$-- $4,914
Download