BridgeCoin Historical Data

BCO Page 11
Download
Date Close Price change Market cap Trading volume
May 20, 2019 $ 0.437
-3.89%
$ 11.79 million $ 3,090
May 19, 2019 $ 0.454
+14.68%
$ 12.27 million $ 9,588
May 18, 2019 $ 0.396
-3.44%
$ 10.7 million $ 8,356
May 17, 2019 $ 0.41
-8.74%
$ 11.08 million $ 12,723
May 16, 2019 $ 0.45
+5.28%
$ 12.14 million $ 15,215
May 15, 2019 $ 0.427
+5.10%
$ 11.53 million $ 20,627
May 14, 2019 $ 0.406
-5.59%
$ 10.97 million $ 38,649
May 13, 2019 $ 0.43
+16.96%
$ 11.62 million $ 3,758
May 12, 2019 $ 0.368
-12.79%
$ 9.94 million $ 5,286
May 11, 2019 $ 0.422
+22.73%
$ 11.39 million $ 3,477
May 10, 2019 $ 0.344
-3.72%
$ 9.28 million $ 7,148
May 9, 2019 $ 0.357
-11.47%
$ 9.64 million $ 28,121
May 8, 2019 $ 0.403
+4.65%
$ 10.89 million $ 3,375
May 7, 2019 $ 0.385
-1.07%
$ 10.41 million $ 27,799
May 6, 2019 $ 0.39
-0.66%
$ 10.52 million $ 6,631
May 5, 2019 $ 0.392
+9.59%
$ 10.59 million $ 6,591
May 4, 2019 $ 0.358
-6.33%
$ 9.67 million $ 2,391
May 3, 2019 $ 0.383
+4.64%
$ 10.33 million $ 6,812
May 2, 2019 $ 0.365
-1.47%
$ 9.87 million $ 12,626
May 1, 2019 $ 0.371
+1.96%
$ 10.01 million $ 3,002
Apr 30, 2019 $ 0.364
+3.15%
$ 9.82 million $ 2,311
Apr 29, 2019 $ 0.353
-2.59%
$ 9.52 million $ 866
Apr 28, 2019 $ 0.361
-0.97%
$ 9.75 million $ 845
Apr 27, 2019 $ 0.365
+0.34%
$ 9.84 million $ 1,623
Apr 26, 2019 $ 0.363
+3.62%
$ 9.8 million $ 1,584
Apr 25, 2019 $ 0.35
-3.10%
$ 9.46 million $ 1,042
Apr 24, 2019 $ 0.362
-1.39%
$ 9.77 million $ 3,821
Apr 23, 2019 $ 0.367
-0.02%
$ 9.91 million $ 3,963
Apr 22, 2019 $ 0.367
-1.95%
$ 9.91 million $ 8,997
Apr 21, 2019 $ 0.374
-3.61%
$ 10.11 million $ 10,446
Apr 20, 2019 $ 0.388
-1.40%
$ 10.49 million $ 3,654
Apr 19, 2019 $ 0.394
+0.24%
$ 10.64 million $ 1,530
Apr 18, 2019 $ 0.393
+1.45%
$ 10.61 million $ 2,574
Apr 17, 2019 $ 0.387
-0.87%
$ 10.46 million $ 2,592
Apr 16, 2019 $ 0.391
-0.32%
$ 10.55 million $ 7,064
Apr 15, 2019 $ 0.392
-0.75%
$ 10.59 million $ 7,872
Apr 14, 2019 $ 0.395
+3.23%
$ 10.67 million $ 1,436
Apr 13, 2019 $ 0.383
-4.51%
$ 10.33 million $ 3,310
Apr 12, 2019 $ 0.401
+7.59%
$ 10.82 million $ 4,065
Apr 11, 2019 $ 0.373
-13.67%
$ 10.06 million $ 6,507
Apr 10, 2019 $ 0.432
-1.86%
$ 11.65 million $ 15,700
Apr 9, 2019 $ 0.44
-11.78%
$ 11.87 million $ 30,501
Apr 8, 2019 $ 0.498
-0.04%
$ 13.46 million $ 5,597
Apr 7, 2019 $ 0.499
-0.60%
$ 13.46 million $ 2,063
Apr 6, 2019 $ 0.502
+5.09%
$ 13.54 million $ 5,908
Apr 5, 2019 $ 0.477
-2.35%
$ 12.89 million $ 1,161
Apr 4, 2019 $ 0.489
+14.30%
$ 13.2 million $ 39,899
Apr 3, 2019 $ 0.428
+7.00%
$ 11.55 million $ 25,559
Apr 2, 2019 $ 0.4
+16.95%
$ 10.79 million $ 4,881
Apr 1, 2019 $ 0.342
+1.90%
$ 9.23 million $ 6,890