BridgeCoin Historical Data

BCO Page 13
Download
Date Close Price change Market cap Trading volume
Oct 13, 2018 $1.36
+0.00%
$-- $6,262
Oct 12, 2018 $1.46
+0.00%
$-- $6,296
Oct 11, 2018 $1.56
+0.00%
$-- $6,566
Oct 10, 2018 $1.63
+0.00%
$-- $6,627
Oct 9, 2018 $1.67
+0.00%
$-- $6,626
Oct 8, 2018 $1.7
+0.00%
$-- $6,572
Oct 7, 2018 $1.68
+0.00%
$-- $6,595
Oct 6, 2018 $1.55
+0.00%
$-- $6,578
Oct 5, 2018 $1.59
+0.00%
$-- $6,577
Oct 4, 2018 $1.53
+0.00%
$-- $6,475
Oct 3, 2018 $1.61
+0.00%
$-- $6,570
Oct 2, 2018 $1.63
+0.00%
$-- $6,604
Oct 1, 2018 $1.77
+0.00%
$-- $6,610
Sep 30, 2018 $1.79
+0.00%
$-- $6,567
Sep 29, 2018 $1.93
+0.00%
$-- $6,672
Sep 28, 2018 $1.79
+0.00%
$-- $6,519
Sep 27, 2018 $1.67
+0.00%
$-- $6,475
Sep 26, 2018 $1.62
+0.00%
$-- $6,448
Sep 25, 2018 $1.65
+0.00%
$-- $6,649
Sep 24, 2018 $1.7
+0.00%
$-- $6,714
Sep 23, 2018 $1.54
+0.00%
$-- $6,714
Sep 22, 2018 $1.46
+0.00%
$-- $6,655
Sep 21, 2018 $1.47
+0.00%
$-- $6,427
Sep 20, 2018 $1.56
+0.00%
$-- $6,357
Sep 19, 2018 $1.41
+0.00%
$-- $6,320
Sep 18, 2018 $1.49
+0.00%
$-- $6,429
Sep 17, 2018 $1.35
+0.00%
$-- $6,501
Sep 16, 2018 $1.2
+0.00%
$-- $6,526
Sep 15, 2018 $1.17
+0.00%
$-- $6,516
Sep 14, 2018 $1.04
+0.00%
$-- $6,456
Sep 13, 2018 $1
+0.00%
$-- $6,308
Sep 12, 2018 $0.981
+0.00%
$-- $6,327
Sep 11, 2018 $0.967
+0.00%
$-- $6,325
Sep 10, 2018 $0.961
+0.00%
$-- $6,329
Sep 9, 2018 $0.998
+0.00%
$-- $6,429
Sep 8, 2018 $0.99
+0.00%
$-- $6,492
Sep 7, 2018 $1.02
+0.00%
$-- $6,475
Sep 6, 2018 $1.18
+0.00%
$-- $7,157
Sep 5, 2018 $1.2
+0.00%
$-- $7,327
Sep 4, 2018 $1.16
+0.00%
$-- $7,265
Sep 3, 2018 $1.07
+0.00%
$-- $7,234
Sep 2, 2018 $0.995
+0.00%
$-- $7,107
Sep 1, 2018 $0.941
+0.00%
$-- $6,989
Aug 31, 2018 $0.951
+0.00%
$-- $6,947
Aug 30, 2018 $0.963
+0.00%
$-- $7,063
Aug 29, 2018 $0.959
+0.00%
$-- $6,990
Aug 28, 2018 $0.899
+0.00%
$-- $6,734
Aug 27, 2018 $0.857
+0.00%
$-- $6,696
Aug 26, 2018 $0.805
+0.00%
$-- $6,733
Aug 25, 2018 $0.816
+0.00%
$-- $6,566