BridgeCoin Historical Data

BCO Page 19
Download
Date Close Price change Market cap Trading volume
Dec 16, 2017 $1.32
+0.00%
$-- $17,566
Dec 15, 2017 $0.992
+0.00%
$-- $16,537
Dec 14, 2017 $0.85
+0.00%
$-- $16,929
Dec 13, 2017 $0.723
+0.00%
$-- $17,090
Dec 12, 2017 $0.649
+0.00%
$-- $16,630
Dec 11, 2017 $0.547
+0.00%
$-- $14,549
Dec 10, 2017 $0.474
+0.00%
$-- $15,433
Dec 9, 2017 $0.512
+0.00%
$-- $16,237
Dec 8, 2017 $0.567
+0.00%
$-- $15,230
Dec 7, 2017 $0.533
+0.00%
$-- $12,747
Dec 6, 2017 $0.511
+0.00%
$-- $11,793
Dec 5, 2017 $0.47
+0.00%
$-- $11,434
Dec 4, 2017 $0.473
+0.00%
$-- $11,370
Dec 3, 2017 $0.516
+0.00%
$-- $11,072
Dec 2, 2017 $0.53
+0.00%
$-- $10,301
Dec 1, 2017 $0.237
+0.00%
$-- $10,057
Nov 30, 2017 $0.261
+0.00%
$-- $10,596
Nov 29, 2017 $0.244
+0.00%
$-- $9,944
Nov 28, 2017 $0.224
+0.00%
$-- $9,636
Nov 27, 2017 $0.224
+0.00%
$-- $9,064
Nov 26, 2017 $0.228
+0.00%
$-- $8,465
Nov 25, 2017 $0.224
+0.00%
$-- $8,176
Nov 24, 2017 $0.274
+0.00%
$-- $8,195
Nov 23, 2017 $0.25
+0.00%
$-- $8,191
Nov 22, 2017 $0.178
+0.00%
$-- $8,148
Nov 21, 2017 $0.143
+0.00%
$-- $8,097
Nov 20, 2017 $0.144
+0.00%
$-- $7,833
Nov 19, 2017 $0.139
+0.00%
$-- $7,709
Nov 18, 2017 $0.119
+0.00%
$-- $7,848
Nov 17, 2017 $0.111
+0.00%
$-- $7,455
Nov 16, 2017 $0.108
+0.00%
$-- $7,023
Nov 15, 2017 $0.0971
+0.00%
$-- $6,590
Nov 14, 2017 $0.0868
+0.00%
$-- $6,324
Nov 13, 2017 $0.108
+0.00%
$-- $6,132
Nov 12, 2017 $0.104
+0.00%
$-- $6,564
Nov 11, 2017 $0.113
+0.00%
$-- $6,984
Nov 10, 2017 $0.115
+0.00%
$-- $7,267
Nov 9, 2017 $0.124
+0.00%
$-- $7,370
Nov 8, 2017 $0.116
+0.00%
$-- $7,134
Nov 7, 2017 $0.109
+0.00%
$-- $7,285
Nov 6, 2017 $0.121
+0.00%
$-- $7,475
Nov 5, 2017 $0.134
+0.00%
$-- $7,253
Nov 4, 2017 $0.133
+0.00%
$-- $7,250
Nov 3, 2017 $0.13
+0.00%
$-- $6,984
Nov 2, 2017 $0.119
+0.00%
$-- $6,516
Nov 1, 2017 $0.0976
+0.00%
$-- $6,236
Oct 31, 2017 $0.101
+0.00%
$-- $6,125
Oct 30, 2017 $0.128
+0.00%
$-- $5,864
Oct 29, 2017 $0.136
+0.00%
$-- $5,768
Oct 28, 2017 $0.145
+0.00%
$-- $5,845