BridgeCoin Historical Data

BCO Page 2
Download
Date Close Price change Market cap Trading volume
Aug 12, 2020 $ 0.0388
+2.31%
$ 1.05 million $ 521
Aug 11, 2020 $ 0.0379
-4.24%
$ 1.02 million $ 509
Aug 10, 2020 $ 0.0396
+1.29%
$ 1.07 million $ 532
Aug 9, 2020 $ 0.039
-1.24%
$ 1.05 million $ 525
Aug 8, 2020 $ 0.0394
+3.68%
$ 1.06 million $ 530
Aug 7, 2020 $ 0.038
-3.82%
$ 1.03 million $ 511
Aug 6, 2020 $ 0.0395
-1.45%
$ 1.07 million $ 531
Aug 5, 2020 $ 0.0401
+2.86%
$ 1.08 million $ 539
Aug 4, 2020 $ 0.039
+0.83%
$ 1.05 million $ 524
Aug 3, 2020 $ 0.0387
+4.11%
$ 1.04 million $ 520
Aug 2, 2020 $ 0.0371
-4.09%
$ 1 million $ 499
Aug 1, 2020 $ 0.0387
+11.69%
$ 1.05 million $ 520
Jul 31, 2020 $ 0.0346
+3.44%
$ 935,533 $ 1,732
Jul 30, 2020 $ 0.0335
+5.33%
$ 904,592 $ 1,675
Jul 29, 2020 $ 0.0318
+0.23%
$ 858,649 $ 1,590
Jul 28, 2020 $ 0.0317
-1.56%
$ 856,392 $ 1,586
Jul 27, 2020 $ 0.0322
-34.01%
$ 869,416 $ 1,610
Jul 26, 2020 $ 0.0488
+1.88%
$ 1.32 million $ 451
Jul 25, 2020 $ 0.0479
+8.96%
$ 1.29 million $ 443
Jul 24, 2020 $ 0.0439
+1.50%
$ 1.19 million $ 406
Jul 23, 2020 $ 0.0432
+4.06%
$ 1.17 million $ 400
Jul 22, 2020 $ 0.0415
+7.27%
$ 1.12 million $ 384
Jul 21, 2020 $ 0.0387
+3.97%
$ 1.04 million $ 358
Jul 20, 2020 $ 0.0372
-1.03%
$ 1 million $ 344
Jul 19, 2020 $ 0.0376
+1.18%
$ 1.02 million $ 348
Jul 18, 2020 $ 0.0372
+1.41%
$ 1 million $ 344
Jul 17, 2020 $ 0.0367
-0.38%
$ 989,561 $ 339
Jul 16, 2020 $ 0.0368
-6.78%
$ 993,633 $ 340
Jul 15, 2020 $ 0.0395
-0.67%
$ 1.07 million $ 2,580
Jul 14, 2020 $ 0.0398
+0.29%
$ 1.07 million $ 2,597
Jul 13, 2020 $ 0.0397
-1.16%
$ 1.07 million $ 2,591
Jul 12, 2020 $ 0.0401
+1.29%
$ 1.08 million $ 2,620
Jul 11, 2020 $ 0.0396
-0.72%
$ 1.07 million $ 2,586
Jul 10, 2020 $ 0.0399
-0.44%
$ 1.08 million $ 2,604
Jul 9, 2020 $ 0.04
-1.94%
$ 1.08 million $ 2,616
Jul 8, 2020 $ 0.0408
+3.18%
$ 1.1 million $ 2,667
Jul 7, 2020 $ 0.0395
-0.92%
$ 1.07 million $ 2,584
Jul 6, 2020 $ 0.0399
+5.72%
$ 1.08 million $ 2,608
Jul 5, 2020 $ 0.0377
-0.55%
$ 1.02 million $ 2,465
Jul 4, 2020 $ 0.0379
+1.72%
$ 1.02 million $ 2,478
Jul 3, 2020 $ 0.0373
-0.67%
$ 1.01 million $ 2,436
Jul 2, 2020 $ 0.0375
-2.43%
$ 1.01 million $ 2,452
Jul 1, 2020 $ 0.0384
+2.36%
$ 1.04 million $ 2,512
Jun 30, 2020 $ 0.0376
-0.89%
$ 1.01 million $ 2,455
Jun 29, 2020 $ 0.0379
+1.81%
$ 1.02 million $ 2,478
Jun 28, 2020 $ 0.0372
+1.87%
$ 1.01 million $ 2,432
Jun 27, 2020 $ 0.0366
-3.63%
$ 986,901 $ 2,388
Jun 26, 2020 $ 0.0379
-1.54%
$ 1.02 million $ 2,478
Jun 25, 2020 $ 0.0385
-1.43%
$ 1.04 million $ 2,517
Jun 24, 2020 $ 0.0391
-3.61%
$ 1.06 million $ 2,554