BridgeCoin Historical Data

BCO Page 17
Download
Date Close Price change Market cap Trading volume
Mar 26, 2018 $1.92
+0.00%
$-- $8,585
Mar 25, 2018 $2.05
+0.00%
$-- $8,900
Mar 24, 2018 $1.95
+0.00%
$-- $8,567
Mar 23, 2018 $2.19
+0.00%
$-- $8,835
Mar 22, 2018 $2.18
+0.00%
$-- $9,023
Mar 21, 2018 $1.94
+0.00%
$-- $8,648
Mar 20, 2018 $1.79
+0.00%
$-- $8,363
Mar 19, 2018 $1.78
+0.00%
$-- $7,689
Mar 18, 2018 $2.18
+0.00%
$-- $8,136
Mar 17, 2018 $2.16
+0.00%
$-- $8,335
Mar 16, 2018 $1.05
+0.00%
$-- $8,155
Mar 15, 2018 $0.17
+0.00%
$-- $8,870
Mar 14, 2018 $2.25
+0.00%
$-- $9,203
Mar 13, 2018 $2.45
+0.00%
$-- $9,516
Mar 12, 2018 $2.13
+0.00%
$-- $9,080
Mar 11, 2018 $1.79
+0.00%
$-- $9,316
Mar 10, 2018 $0.181
+0.00%
$-- $8,975
Mar 9, 2018 $0.216
+0.00%
$-- $9,803
Mar 8, 2018 $1.18
+0.00%
$-- $10,504
Mar 7, 2018 $3
+0.00%
$-- $11,128
Mar 6, 2018 $3.25
+0.00%
$-- $11,535
Mar 5, 2018 $3.29
+0.00%
$-- $11,293
Mar 4, 2018 $3.82
+0.00%
$-- $11,366
Mar 3, 2018 $3.94
+0.00%
$-- $11,017
Mar 2, 2018 $4.34
+0.00%
$-- $10,667
Mar 1, 2018 $4.77
+0.00%
$-- $10,696
Feb 28, 2018 $4.92
+0.00%
$-- $10,594
Feb 27, 2018 $4.68
+0.00%
$-- $9,962
Feb 26, 2018 $4.52
+0.00%
$-- $9,688
Feb 25, 2018 $4.23
+0.00%
$-- $10,048
Feb 24, 2018 $4.16
+0.00%
$-- $10,120
Feb 23, 2018 $4.39
+0.00%
$-- $10,429
Feb 22, 2018 $4.71
+0.00%
$-- $10,993
Feb 21, 2018 $5.12
+0.00%
$-- $11,592
Feb 20, 2018 $5.28
+0.00%
$-- $10,922
Feb 19, 2018 $5.31
+0.00%
$-- $10,831
Feb 18, 2018 $4.33
+0.00%
$-- $10,695
Feb 17, 2018 $3.67
+0.00%
$-- $10,082
Feb 16, 2018 $3.41
+0.00%
$-- $9,805
Feb 15, 2018 $3.38
+0.00%
$-- $9,007
Feb 14, 2018 $3.29
+0.00%
$-- $8,691
Feb 13, 2018 $3.39
+0.00%
$-- $8,617
Feb 12, 2018 $3.31
+0.00%
$-- $8,283
Feb 11, 2018 $3.84
+0.00%
$-- $8,725
Feb 10, 2018 $3.68
+0.00%
$-- $8,285
Feb 9, 2018 $3.67
+0.00%
$-- $8,169
Feb 8, 2018 $3.75
+0.00%
$-- $7,926
Feb 7, 2018 $3.09
+0.00%
$-- $6,816
Feb 6, 2018 $3.4
+0.00%
$-- $7,731
Feb 5, 2018 $4.02
+0.00%
$-- $8,809