BridgeCoin Historical Data

BCO Page 15
Download
Date Close Price change Market cap Trading volume
Jul 5, 2018 $1.15
+0.00%
$-- $6,589
Jul 4, 2018 $1.18
+0.00%
$-- $6,614
Jul 3, 2018 $1.14
+0.00%
$-- $6,463
Jul 2, 2018 $1.16
+0.00%
$-- $6,366
Jul 1, 2018 $1.14
+0.00%
$-- $6,381
Jun 30, 2018 $0.955
+0.00%
$-- $5,913
Jun 29, 2018 $0.93
+0.00%
$-- $6,097
Jun 28, 2018 $0.846
+0.00%
$-- $6,114
Jun 27, 2018 $0.857
+0.00%
$-- $6,211
Jun 26, 2018 $0.893
+0.00%
$-- $6,213
Jun 25, 2018 $0.748
+0.00%
$-- $6,037
Jun 24, 2018 $0.802
+0.00%
$-- $6,136
Jun 23, 2018 $0.956
+0.00%
$-- $6,394
Jun 22, 2018 $1.07
+0.00%
$-- $6,752
Jun 21, 2018 $1.13
+0.00%
$-- $6,710
Jun 20, 2018 $1.18
+0.00%
$-- $6,746
Jun 19, 2018 $1.23
+0.00%
$-- $6,550
Jun 18, 2018 $1.27
+0.00%
$-- $6,552
Jun 17, 2018 $1.26
+0.00%
$-- $6,506
Jun 16, 2018 $1.29
+0.00%
$-- $6,584
Jun 15, 2018 $1.27
+0.00%
$-- $6,525
Jun 14, 2018 $1.21
+0.00%
$-- $6,484
Jun 13, 2018 $1.31
+0.00%
$-- $6,802
Jun 12, 2018 $1.34
+0.00%
$-- $6,781
Jun 11, 2018 $1.63
+0.00%
$-- $7,250
Jun 10, 2018 $1.88
+0.00%
$-- $7,649
Jun 8, 2018 $1.96
+0.00%
$-- $7,684
Jun 7, 2018 $1.84
+0.00%
$-- $7,640
Jun 6, 2018 $1.74
+0.00%
$-- $7,562
Jun 5, 2018 $1.74
+0.00%
$-- $7,512
Jun 4, 2018 $1.8
+0.00%
$-- $7,699
Jun 3, 2018 $1.92
+0.00%
$-- $7,606
Jun 2, 2018 $1.92
+0.00%
$-- $7,494
Jun 1, 2018 $1.82
+0.00%
$-- $7,512
May 31, 2018 $2.1
+0.00%
$-- $7,456
May 30, 2018 $2.07
+0.00%
$-- $7,303
May 29, 2018 $2.07
+0.00%
$-- $7,272
May 28, 2018 $2.12
+0.00%
$-- $7,338
May 27, 2018 $2.13
+0.00%
$-- $7,505
May 26, 2018 $2.22
+0.00%
$-- $7,515
May 25, 2018 $2.22
+0.00%
$-- $7,563
May 24, 2018 $2.27
+0.00%
$-- $7,829
May 23, 2018 $2.38
+0.00%
$-- $8,271
May 22, 2018 $2.4
+0.00%
$-- $8,468
May 21, 2018 $2.65
+0.00%
$-- $8,365
May 20, 2018 $2.87
+0.00%
$-- $8,269
May 19, 2018 $2.81
+0.00%
$-- $8,118
May 18, 2018 $0.0677
+0.00%
$-- $8,315
May 17, 2018 $0.0635
+0.00%
$-- $8,315
May 16, 2018 $2.3
+0.00%
$-- $8,677