BridgeCoin Historical Data

BCO Page 4
Download
Date Close Price change Market cap Trading volume
May 4, 2020 $ 0.0311
+47.39%
$ 838,606 $ 352
May 3, 2020 $ 0.0211
-2.42%
$ 568,981 $ 17
May 2, 2020 $ 0.0216
+1.72%
$ 583,068 $ 17
May 1, 2020 $ 0.0212
+2.91%
$ 573,158 $ 17
Apr 30, 2020 $ 0.0206
-4.45%
$ 556,323 $ 16
Apr 29, 2020 $ 0.0216
+9.28%
$ 582,167 $ 17
Apr 28, 2020 $ 0.0198
+0.39%
$ 533,468 $ 16
Apr 27, 2020 $ 0.0197
-0.12%
$ 531,427 $ 16
Apr 26, 2020 $ 0.0197
+81.27%
$ 531,717 $ 16
Apr 25, 2020 $ 0.0109
+3.96%
$ 293,350 $ 54
Apr 24, 2020 $ 0.0105
+1.22%
$ 282,172 $ 52
Apr 23, 2020 $ 0.0103
+1.67%
$ 278,679 $ 52
Apr 22, 2020 $ 0.0101
+6.53%
$ 273,899 $ 51
Apr 21, 2020 $ 0.00952
+0.02%
$ 257,050 $ 48
Apr 20, 2020 $ 0.00952
-5.03%
$ 257,014 $ 48
Apr 19, 2020 $ 0.01
-3.00%
$ 270,629 $ 50
Apr 18, 2020 $ 0.0103
+8.76%
$ 278,870 $ 52
Apr 17, 2020 $ 0.00949
-0.97%
$ 256,315 $ 47
Apr 16, 2020 $ 0.00958
+12.28%
$ 258,762 $ 48
Apr 15, 2020 $ 0.00854
-2.79%
$ 230,604 $ 43
Apr 14, 2020 $ 0.00878
+0.78%
$ 237,163 $ 44
Apr 13, 2020 $ 0.00872
-2.11%
$ 235,349 $ 44
Apr 12, 2020 $ 0.00891
+1.09%
$ 240,561 $ 45
Apr 11, 2020 $ 0.00881
+0.09%
$ 237,958 $ 44
Apr 10, 2020 $ 0.0088
-7.14%
$ 237,555 $ 44
Apr 9, 2020 $ 0.00948
-57.40%
$ 255,948 $ 47
Apr 8, 2020 $ 0.0222
-24.99%
$ 600,564 $ 8
Apr 7, 2020 $ 0.0297
+93.37%
$ 800,813 $ 467
Apr 6, 2020 $ 0.0153
+18.89%
$ 413,913 $ 54
Apr 5, 2020 $ 0.0129
-0.92%
$ 348,173 $ 45
Apr 4, 2020 $ 0.013
+2.02%
$ 351,493 $ 46
Apr 3, 2020 $ 0.0128
+0.06%
$ 344,509 $ 45
Apr 2, 2020 $ 0.0127
+3.58%
$ 343,976 $ 45
Apr 1, 2020 $ 0.0123
+1.80%
$ 332,029 $ 43
Mar 31, 2020 $ 0.0121
-17.18%
$ 326,494 $ 42
Mar 30, 2020 $ 0.0146
+66.30%
$ 394,425 $ 29
Mar 29, 2020 $ 0.00879
-4.20%
$ 237,430 $ 9
Mar 28, 2020 $ 0.00918
-0.50%
$ 247,956 $ 9
Mar 27, 2020 $ 0.00923
-4.62%
$ 249,124 $ 9
Mar 26, 2020 $ 0.00967
+1.40%
$ 261,219 $ 10
Mar 25, 2020 $ 0.00954
-37.42%
$ 257,507 $ 10
Mar 24, 2020 $ 0.0152
+1.99%
$ 411,511 $ 160
Mar 23, 2020 $ 0.0149
+219.49%
$ 403,115 $ 157
Mar 22, 2020 $ 0.00467
-7.25%
$ 126,166 $ 126
Mar 21, 2020 $ 0.00504
-0.46%
$ 135,951 $ 136
Mar 20, 2020 $ 0.00505
-17.54%
$ 136,301 $ 136
Mar 19, 2020 $ 0.00612
+17.14%
$ 165,288 $ 18
Mar 18, 2020 $ 0.00522
+1.56%
$ 141,005 $ 15
Mar 17, 2020 $ 0.00515
+2.97%
$ 139,177 $ 15
Mar 16, 2020 $ 0.005
-10.44%
$ 134,924 $ 15