BridgeCoin Historical Data

BCO Page 3
Download
Date Close Price change Market cap Trading volume
Jun 23, 2020 $ 0.0405
+0.98%
$ 1.09 million $ 2,649
Jun 22, 2020 $ 0.0402
+6.52%
$ 1.08 million $ 2,623
Jun 21, 2020 $ 0.0377
-0.37%
$ 1.02 million $ 2,462
Jun 20, 2020 $ 0.0378
-0.03%
$ 1.02 million $ 2,471
Jun 19, 2020 $ 0.0378
-1.22%
$ 1.02 million $ 2,470
Jun 18, 2020 $ 0.0383
+233.23%
$ 1.03 million $ 2,501
Jun 17, 2020 $ 0.0115
+30.72%
$ 310,237 $ 584
Jun 16, 2020 $ 0.00879
-45.68%
$ 237,305 $ 398
Jun 15, 2020 $ 0.0162
-0.65%
$ 436,883 $ 183
Jun 14, 2020 $ 0.0163
-4.40%
$ 440,012 $ 184
Jun 13, 2020 $ 0.017
+0.66%
$ 460,228 $ 193
Jun 12, 2020 $ 0.0169
+3.35%
$ 457,073 $ 191
Jun 11, 2020 $ 0.0164
-6.94%
$ 442,438 $ 185
Jun 10, 2020 $ 0.0176
+1.25%
$ 475,277 $ 199
Jun 9, 2020 $ 0.0174
-0.01%
$ 469,297 $ 197
Jun 8, 2020 $ 0.0174
-0.65%
$ 469,575 $ 197
Jun 7, 2020 $ 0.0175
+0.98%
$ 472,485 $ 198
Jun 6, 2020 $ 0.0173
+1.70%
$ 467,949 $ 196
Jun 5, 2020 $ 0.017
-2.14%
$ 460,204 $ 193
Jun 4, 2020 $ 0.0174
+0.55%
$ 470,383 $ 197
Jun 3, 2020 $ 0.0173
+3.08%
$ 467,803 $ 196
Jun 2, 2020 $ 0.0168
-4.04%
$ 453,614 $ 190
Jun 1, 2020 $ 0.0175
+7.51%
$ 472,748 $ 198
May 31, 2020 $ 0.0163
-4.66%
$ 439,957 $ 184
May 30, 2020 $ 0.0171
+10.44%
$ 461,271 $ 193
May 29, 2020 $ 0.0155
+0.55%
$ 417,578 $ 175
May 28, 2020 $ 0.0154
+4.92%
$ 414,909 $ 174
May 27, 2020 $ 0.0146
+3.68%
$ 395,304 $ 166
May 26, 2020 $ 0.0141
-2.85%
$ 381,271 $ 160
May 25, 2020 $ 0.0145
+2.87%
$ 392,499 $ 164
May 24, 2020 $ 0.0142
-2.21%
$ 382,556 $ 160
May 23, 2020 $ 0.0145
+0.01%
$ 391,301 $ 164
May 22, 2020 $ 0.0145
+3.90%
$ 391,186 $ 164
May 21, 2020 $ 0.0139
-5.26%
$ 376,515 $ 158
May 20, 2020 $ 0.0147
-1.91%
$ 397,454 $ 167
May 19, 2020 $ 0.015
-0.13%
$ 404,974 $ 170
May 18, 2020 $ 0.015
+3.51%
$ 405,287 $ 170
May 17, 2020 $ 0.0145
+3.33%
$ 391,635 $ 164
May 16, 2020 $ 0.014
-49.64%
$ 379,249 $ 159
May 15, 2020 $ 0.0279
-4.87%
$ 753,197 $ 26
May 14, 2020 $ 0.0293
+1.63%
$ 792,100 $ 28
May 13, 2020 $ 0.0289
+4.96%
$ 779,306 $ 27
May 12, 2020 $ 0.0275
+1.76%
$ 742,186 $ 26
May 11, 2020 $ 0.027
+104.66%
$ 728,882 $ 26
May 10, 2020 $ 0.0132
-10.56%
$ 356,243 $ 85
May 9, 2020 $ 0.0148
-0.60%
$ 398,359 $ 95
May 8, 2020 $ 0.0148
-53.40%
$ 400,896 $ 96
May 7, 2020 $ 0.0319
+6.11%
$ 860,454 $ 361
May 6, 2020 $ 0.0301
-1.71%
$ 813,323 $ 341
May 5, 2020 $ 0.0306
-1.26%
$ 827,524 $ 347