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