BridgeCoin Historical Data

BCO Page 3
Download
Date Close Price change Market cap Trading volume
Jul 16 $1.25
+14.36%
$-- $49,333
Jul 9 $1.08
-13.79%
$-- $45,290
Jul 2 $1.19
+2.54%
$-- $45,938
Jun 25 $1.14
+52.91%
$-- $42,965
Jun 18 $0.802
-36.76%
$-- $45,840
Jun 11 $1.26
-22.51%
$-- $46,933
Jun 4 $1.88
+4.42%
$-- $45,745
May 28 $1.92
-9.64%
$-- $51,982
May 21 $2.13
-19.46%
$-- $55,515
May 14 $2.87
-10.68%
$-- $58,900
May 7 $3.05
-17.55%
$-- $64,055
Apr 30 $3.84
+39.34%
$-- $65,744
Apr 23 $2.32
+38.27%
$-- $63,690
Apr 16 $1.71
+0.61%
$-- $57,823
Apr 9 $1.66
-1.10%
$-- $50,857
Apr 2 $1.57
+6.63%
$-- $48,720
Mar 26 $1.5
-21.85%
$-- $54,417
Mar 19 $2.05
+15.34%
$-- $60,027
Mar 12 $2.18
+2.28%
$-- $61,295
Mar 5 $1.79
-45.49%
$-- $72,553
Feb 26 $3.82
-15.50%
$-- $73,990
Feb 19 $4.23
-20.32%
$-- $74,935
Feb 12 $4.33
+30.75%
$-- $65,181
Feb 5 $3.84
-4.47%
$-- $56,461
Jan 29 $4.22
-38.74%
$-- $71,285
Jan 22 $7.03
-4.23%
$-- $78,920
Jan 15 $7.71
-11.89%
$-- $86,414
Jan 8 $9.14
+41.73%
$-- $103,749
Jan 1 $6.52
+7.33%
$-- $104,918
Dec 25 $4.52
+295.13%
$-- $102,061
Dec 18 $1.14
-26.72%
$-- $119,118
Dec 11 $1.23
+124.11%
$-- $117,590
Dec 4 $0.474
+0.17%
$-- $94,244
Nov 27 $0.516
+130.55%
$-- $70,669
Nov 20 $0.228
+57.93%
$-- $57,106
Nov 13 $0.139
+28.92%
$-- $49,081
Nov 6 $0.104
-14.15%
$-- $50,079
Oct 30 $0.134
+4.63%
$-- $46,228
Oct 23 $0.136
-10.81%
$-- $40,519
Oct 16 $0.19
+8.98%
$-- $39,845
Oct 9 $0.173
-34.91%
$-- $26,044
Download