BridgeCoin Historical Data

BCO Page 2
Download
Date Close Price change Market cap Trading volume
Oct 21 $0.0442
+10.77%
$-- $6,900
Oct 14 $0.0399
-17.81%
$-- $1,518
Oct 7 $0.0486
+2.18%
$-- $12,009
Sep 30 $0.0476
-27.09%
$-- $24,242
Sep 23 $0.0654
-23.68%
$-- $8,931
Sep 16 $0.0857
+10.82%
$-- $4,821
Sep 9 $0.0773
-16.92%
$-- $7,162
Sep 2 $0.0931
-9.80%
$-- $29,213
Aug 26 $0.104
-14.93%
$-- $8,252
Aug 19 $0.122
+22.73%
$-- $19,152
Aug 12 $0.0995
-14.64%
$-- $15,841
Aug 5 $0.116
-6.05%
$-- $15,046
Jul 29 $0.124
-23.74%
$-- $31,155
Jul 22 $0.163
-3.88%
$-- $20,280
Jul 15 $0.17
+1.58%
$-- $23,383
Jul 8 $0.167
-18.10%
$-- $18,449
Jul 1 $0.204
+6.29%
$-- $60,132
Jun 24 $0.192
-10.13%
$-- $138,011
Jun 17 $0.214
-27.25%
$-- $153,208
Jun 10 $0.294
-6.25%
$-- $58,924
Jun 3 $0.313
-19.07%
$-- $75,684
May 27 $0.387
-16.95%
$-- $101,925
May 20 $0.466
+2.52%
$-- $42,689
May 13 $0.454
+23.46%
$-- $108,916
May 6 $0.368
-6.16%
$-- $81,838
Apr 29 $0.392
+8.35%
$-- $34,599
Apr 22 $0.361
-3.55%
$-- $21,874
Apr 15 $0.374
-5.23%
$-- $35,732
Apr 8 $0.395
-20.77%
$-- $67,115
Apr 1 $0.499
+48.63%
$-- $86,362
Mar 25 $0.335
+0.55%
$-- $4,909
Nov 26 $0.45
+4.28%
$-- $15,585
Nov 19 $0.474
-51.47%
$-- $33,138
Nov 12 $1.03
-21.61%
$27.83 million $42,015
Nov 5 $1.33
+1.51%
$-- $45,118
Oct 29 $1.33
+2.44%
$-- $44,615
Oct 22 $1.28
-8.75%
$-- $45,386
Oct 15 $1.37
+3.63%
$-- $45,526
Oct 8 $1.32
-22.50%
$-- $45,209
Oct 1 $1.68
-4.84%
$-- $46,009
Sep 24 $1.79
+5.55%
$-- $46,045
Sep 17 $1.54
+13.31%
$-- $45,403
Sep 10 $1.2
+24.74%
$-- $44,787
Sep 3 $0.998
-6.96%
$-- $48,379
Aug 27 $0.995
+16.15%
$-- $48,526
Aug 20 $0.805
-11.76%
$-- $45,658
Aug 13 $0.876
-5.40%
$-- $44,494
Aug 6 $0.909
-10.78%
$-- $46,665
Jul 30 $0.929
-13.22%
$-- $54,236
Jul 23 $1.08
-14.47%
$-- $55,805