Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

BridgeCoin Historical Data

BCO Page 3
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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