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