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