BridgeCoin Historical Data

BCO Page 18
Download
Date Close Price change Market cap Trading volume
Feb 4, 2018 $4.22
+0.00%
$-- $8,909
Feb 3, 2018 $4.02
+0.00%
$-- $8,647
Feb 2, 2018 $5.4
+0.00%
$-- $9,654
Feb 1, 2018 $5.19
+0.00%
$-- $10,112
Jan 31, 2018 $5.24
+0.00%
$-- $10,803
Jan 30, 2018 $5.85
+0.00%
$-- $11,414
Jan 29, 2018 $6.89
+0.00%
$-- $11,746
Jan 28, 2018 $7.03
+0.00%
$-- $11,271
Jan 27, 2018 $6.78
+0.00%
$-- $11,082
Jan 26, 2018 $6.9
+0.00%
$-- $11,376
Jan 25, 2018 $6.49
+0.00%
$-- $11,074
Jan 24, 2018 $6.35
+0.00%
$-- $10,796
Jan 23, 2018 $6.97
+0.00%
$-- $11,245
Jan 22, 2018 $7.34
+0.00%
$-- $12,076
Jan 21, 2018 $7.71
+0.00%
$-- $12,551
Jan 20, 2018 $7.54
+0.00%
$-- $11,592
Jan 19, 2018 $7.6
+0.00%
$-- $11,608
Jan 18, 2018 $6.26
+0.00%
$-- $10,627
Jan 17, 2018 $7.57
+0.00%
$-- $12,248
Jan 16, 2018 $8.59
+0.00%
$-- $14,000
Jan 15, 2018 $8.75
+0.00%
$-- $13,788
Jan 14, 2018 $9.14
+0.00%
$-- $14,335
Jan 13, 2018 $7.93
+0.00%
$-- $13,827
Jan 12, 2018 $7.73
+0.00%
$-- $13,911
Jan 11, 2018 $7.93
+0.00%
$-- $14,358
Jan 10, 2018 $7.97
+0.00%
$-- $15,040
Jan 9, 2018 $7.15
+0.00%
$-- $15,504
Jan 8, 2018 $6.45
+0.00%
$-- $16,773
Jan 7, 2018 $6.52
+0.00%
$-- $17,158
Jan 6, 2018 $6.31
+0.00%
$-- $16,276
Jan 5, 2018 $7.06
+0.00%
$-- $15,085
Jan 4, 2018 $7.6
+0.00%
$-- $15,163
Jan 3, 2018 $8
+0.00%
$-- $14,068
Jan 2, 2018 $8.3
+0.00%
$-- $13,687
Jan 1, 2018 $6.08
+0.00%
$-- $13,480
Dec 31, 2017 $4.52
+0.00%
$-- $13,492
Dec 30, 2017 $4.16
+0.00%
$-- $14,735
Dec 29, 2017 $2.3
+0.00%
$-- $14,669
Dec 28, 2017 $1.99
+0.00%
$-- $16,047
Dec 27, 2017 $1.52
+0.00%
$-- $15,386
Dec 26, 2017 $1.31
+0.00%
$-- $14,001
Dec 25, 2017 $1.14
+0.00%
$-- $13,730
Dec 24, 2017 $1.14
+0.00%
$-- $14,781
Dec 23, 2017 $1.03
+0.00%
$-- $13,913
Dec 22, 2017 $1.25
+0.00%
$-- $16,460
Dec 21, 2017 $1.26
+0.00%
$-- $17,013
Dec 20, 2017 $1.45
+0.00%
$-- $18,535
Dec 19, 2017 $1.53
+0.00%
$-- $18,915
Dec 18, 2017 $1.56
+0.00%
$-- $19,500
Dec 17, 2017 $1.23
+0.00%
$-- $18,290