BridgeCoin Historical Data

BCO Page 10
Download
Date Close Price change Market cap Trading volume
Jul 9, 2019 $0.216
+5.75%
$5.84 million $5,864
Jul 8, 2019 $0.204
+0.29%
$5.52 million $2,038
Jul 7, 2019 $0.204
+9.50%
$5.5 million $10,085
Jul 6, 2019 $0.186
-5.34%
$5.02 million $18,193
Jul 5, 2019 $0.197
-2.75%
$5.31 million $5,955
Jul 4, 2019 $0.202
-1.52%
$5.46 million $3,894
Jul 3, 2019 $0.205
+1.70%
$5.54 million $8,152
Jul 2, 2019 $0.202
+1.24%
$5.44 million $4,147
Jul 1, 2019 $0.199
+3.90%
$5.38 million $9,705
Jun 30, 2019 $0.192
-20.22%
$5.18 million $5,374
Jun 29, 2019 $0.24
+3.48%
$6.49 million $5,448
Jun 28, 2019 $0.232
+39.57%
$6.27 million $40,868
Jun 27, 2019 $0.166
-27.47%
$4.49 million $36,594
Jun 26, 2019 $0.229
-11.39%
$6.19 million $35,810
Jun 25, 2019 $0.259
+16.99%
$6.99 million $9,600
Jun 24, 2019 $0.221
+3.70%
$5.98 million $4,317
Jun 23, 2019 $0.214
-9.21%
$5.77 million $13,401
Jun 22, 2019 $0.235
-3.42%
$6.35 million $22,111
Jun 21, 2019 $0.244
+10.27%
$6.58 million $10,237
Jun 20, 2019 $0.221
+12.64%
$5.96 million $7,297
Jun 19, 2019 $0.196
-1.98%
$5.28 million $42,134
Jun 18, 2019 $0.2
-30.63%
$5.39 million $42,970
Jun 17, 2019 $0.288
-1.97%
$7.77 million $15,058
Jun 16, 2019 $0.294
+2.62%
$7.92 million $6,502
Jun 15, 2019 $0.286
+2.09%
$7.72 million $7,699
Jun 14, 2019 $0.28
+1.85%
$7.56 million $12,692
Jun 13, 2019 $0.275
-4.75%
$7.43 million $7,585
Jun 12, 2019 $0.289
-2.34%
$7.8 million $2,770
Jun 11, 2019 $0.296
-6.51%
$7.98 million $17,084
Jun 10, 2019 $0.316
+1.02%
$8.54 million $4,593
Jun 9, 2019 $0.313
-4.31%
$8.45 million $3,583
Jun 8, 2019 $0.327
+2.08%
$8.83 million $12,017
Jun 7, 2019 $0.321
-2.35%
$8.65 million $15,027
Jun 6, 2019 $0.328
+6.02%
$8.86 million $7,350
Jun 5, 2019 $0.31
-5.89%
$8.36 million $17,335
Jun 4, 2019 $0.329
-5.65%
$8.88 million $13,818
Jun 3, 2019 $0.349
-9.85%
$9.42 million $6,554
Jun 2, 2019 $0.387
-1.85%
$10.44 million $22,724
Jun 1, 2019 $0.394
-3.24%
$10.64 million $17,573
May 31, 2019 $0.407
-7.67%
$11 million $11,452
May 30, 2019 $0.441
+1.44%
$11.91 million $10,140
May 29, 2019 $0.435
+1.37%
$11.74 million $2,684
May 28, 2019 $0.429
-1.37%
$11.59 million $10,917
May 27, 2019 $0.435
-6.59%
$11.75 million $26,436
May 26, 2019 $0.466
+6.03%
$12.58 million $2,974
May 25, 2019 $0.439
-6.30%
$11.86 million $4,877
May 24, 2019 $0.469
+3.09%
$12.66 million $2,395
May 23, 2019 $0.455
+2.06%
$12.28 million $3,338
May 22, 2019 $0.446
-9.12%
$12.03 million $11,452
May 21, 2019 $0.49
+12.29%
$13.24 million $14,564