BridgeCoin Historical Data

BCO Page 12
Download
Date Close Price change Market cap Trading volume
Mar 31, 2019 $ 0.335
-0.55%
$ 9.06 million $ 1,524
Mar 30, 2019 $ 0.337
+1.34%
$ 9.11 million $ 329
Mar 29, 2019 $ 0.334
+0.06%
$ 9.01 million $ 3,056
Nov 29, 2018 $ 0.45
+0.00%
$ 12.14 million $ 4,089
Nov 28, 2018 $ 0.439
+0.00%
$ 11.84 million $ 3,750
Nov 27, 2018 $ 0.469
+0.00%
$ 12.66 million $ 3,926
Nov 26, 2018 $ 0.431
+0.00%
$ 11.64 million $ 3,820
Nov 25, 2018 $ 0.474
+0.00%
$ 12.79 million $ 4,292
Nov 24, 2018 $ 0.529
+0.00%
$ 14.27 million $ 4,307
Nov 23, 2018 $ 0.685
+0.00%
$ 18.49 million $ 4,525
Nov 22, 2018 $ 0.702
+0.00%
$ 18.96 million $ 4,500
Nov 21, 2018 $ 0.733
+0.00%
$ 19.79 million $ 4,634
Nov 20, 2018 $ 0.826
+0.00%
$ 22.29 million $ 5,282
Nov 19, 2018 $ 0.976
+0.00%
$ 26.35 million $ 5,598
Nov 18, 2018 $ 1.03
+0.00%
$ 27.83 million $ 5,553
Nov 17, 2018 $ 1.1
+0.00%
$ 29.64 million $ 5,591
Nov 16, 2018 $ 1.12
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 1.35
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 1.36
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 1.36
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 1.31
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 1.33
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 1.34
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 1.37
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 1.37
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 1.32
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 1.31
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 1.31
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 1.33
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 1.32
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 1.28
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 1.27
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 1.26
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 1.27
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 1.3
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 1.28
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 1.31
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 1.34
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 1.37
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 1.37
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 1.38
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 1.41
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 1.37
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 1.39
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 1.38
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 1.38
+0.00%
$ -- $ 6,555
Oct 17, 2018 $ 1.38
+0.00%
$ -- $ 6,603
Oct 16, 2018 $ 1.33
+0.00%
$ -- $ 6,565
Oct 15, 2018 $ 1.32
+0.00%
$ -- $ 6,304
Oct 14, 2018 $ 1.32
+0.00%
$ -- $ 6,260