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