BridgeCoin Historical Data

BCO Page 16
Download
Date Close Price change Market cap Trading volume
May 15, 2018 $3.3
+0.00%
$-- $8,625
May 14, 2018 $3.21
+0.00%
$-- $8,580
May 13, 2018 $3.05
+0.00%
$-- $8,453
May 12, 2018 $2.85
+0.00%
$-- $8,742
May 11, 2018 $3.2
+0.00%
$-- $9,292
May 10, 2018 $3.53
+0.00%
$-- $9,216
May 9, 2018 $3.66
+0.00%
$-- $9,296
May 8, 2018 $3.6
+0.00%
$-- $9,385
May 7, 2018 $3.7
+0.00%
$-- $9,671
May 6, 2018 $3.84
+0.00%
$-- $9,840
May 5, 2018 $3.69
+0.00%
$-- $9,674
May 4, 2018 $3.49
+0.00%
$-- $9,376
May 3, 2018 $3.53
+0.00%
$-- $9,139
May 2, 2018 $3.33
+0.00%
$-- $9,030
May 1, 2018 $3.05
+0.00%
$-- $9,317
Apr 30, 2018 $2.75
+0.00%
$-- $9,368
Apr 29, 2018 $2.32
+0.00%
$-- $9,241
Apr 28, 2018 $2.15
+0.00%
$-- $9,233
Apr 27, 2018 $2.18
+0.00%
$-- $8,901
Apr 26, 2018 $2.16
+0.00%
$-- $9,254
Apr 25, 2018 $1.78
+0.00%
$-- $9,283
Apr 24, 2018 $1.69
+0.00%
$-- $8,889
Apr 23, 2018 $1.68
+0.00%
$-- $8,889
Apr 22, 2018 $1.71
+0.00%
$-- $8,810
Apr 21, 2018 $1.64
+0.00%
$-- $8,424
Apr 20, 2018 $1.67
+0.00%
$-- $8,217
Apr 19, 2018 $1.55
+0.00%
$-- $8,047
Apr 18, 2018 $1.55
+0.00%
$-- $8,053
Apr 17, 2018 $1.61
+0.00%
$-- $8,093
Apr 16, 2018 $1.7
+0.00%
$-- $8,181
Apr 15, 2018 $1.66
+0.00%
$-- $7,992
Apr 14, 2018 $1.7
+0.00%
$-- $7,971
Apr 13, 2018 $1.6
+0.00%
$-- $7,301
Apr 12, 2018 $1.54
+0.00%
$-- $6,878
Apr 11, 2018 $1.41
+0.00%
$-- $6,787
Apr 10, 2018 $1.55
+0.00%
$-- $6,929
Apr 9, 2018 $1.68
+0.00%
$-- $7,000
Apr 8, 2018 $1.57
+0.00%
$-- $6,890
Apr 7, 2018 $1.62
+0.00%
$-- $6,685
Apr 6, 2018 $1.54
+0.00%
$-- $6,790
Apr 5, 2018 $1.68
+0.00%
$-- $7,155
Apr 4, 2018 $1.85
+0.00%
$-- $7,347
Apr 3, 2018 $1.5
+0.00%
$-- $7,005
Apr 2, 2018 $1.47
+0.00%
$-- $6,848
Apr 1, 2018 $1.5
+0.00%
$-- $7,035
Mar 31, 2018 $1.63
+0.00%
$-- $6,951
Mar 30, 2018 $2.02
+0.00%
$-- $7,605
Mar 29, 2018 $1.98
+0.00%
$-- $7,956
Mar 28, 2018 $1.94
+0.00%
$-- $8,016
Mar 27, 2018 $1.83
+0.00%
$-- $8,268