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