BridgeCoin Historical Data

BCO Page 5
Download
Date Close Price change Market cap Trading volume
Mar 15, 2020 $ 0.00558
+22.29%
$ 150,657 $ 16
Mar 14, 2020 $ 0.00457
-7.56%
$ 123,347 $ 17
Mar 13, 2020 $ 0.00492
+23.53%
$ 132,821 $ 18
Mar 12, 2020 $ 0.00399
-44.84%
$ 107,678 $ 14
Mar 11, 2020 $ 0.00723
-2.73%
$ 195,235 $ 26
Mar 10, 2020 $ 0.00743
-12.87%
$ 200,620 $ 27
Mar 9, 2020 $ 0.00849
+1.14%
$ 229,184 $ 157
Mar 8, 2020 $ 0.00839
-29.34%
$ 226,650 $ 155
Mar 7, 2020 $ 0.0119
-2.73%
$ 320,689 $ 967
Mar 6, 2020 $ 0.0122
+52.15%
$ 329,183 $ 993
Mar 5, 2020 $ 0.008
-64.35%
$ 215,997 $ 2,091
Mar 4, 2020 $ 0.0224
+0.05%
$ 605,310 $ 2,232
Mar 3, 2020 $ 0.0224
-3.14%
$ 604,989 $ 2,230
Mar 2, 2020 $ 0.0231
+5.71%
$ 624,205 $ 2,301
Mar 1, 2020 $ 0.0219
-0.09%
$ 590,727 $ 2,178
Feb 29, 2020 $ 0.022
-3.84%
$ 592,696 $ 2,185
Feb 28, 2020 $ 0.0228
+0.46%
$ 616,506 $ 2,273
Feb 27, 2020 $ 0.0226
+0.45%
$ 611,292 $ 2,254
Feb 26, 2020 $ 0.0226
+1.14%
$ 609,087 $ 2,246
Feb 25, 2020 $ 0.0224
-15.92%
$ 603,987 $ 112
Feb 24, 2020 $ 0.0266
-3.10%
$ 718,517 $ 27
Feb 23, 2020 $ 0.0274
+4.47%
$ 741,053 $ 27
Feb 22, 2020 $ 0.0263
-1.05%
$ 709,284 $ 26
Feb 21, 2020 $ 0.0265
+2.84%
$ 716,791 $ 27
Feb 20, 2020 $ 0.0258
-0.68%
$ 697,146 $ 26
Feb 19, 2020 $ 0.026
-17.15%
$ 702,574 $ 598
Feb 18, 2020 $ 0.0314
+5.44%
$ 847,308 $ 33
Feb 17, 2020 $ 0.0298
+2.28%
$ 804,012 $ 31
Feb 16, 2020 $ 0.0292
-0.99%
$ 787,112 $ 30
Feb 15, 2020 $ 0.0294
-7.38%
$ 794,163 $ 2,032
Feb 14, 2020 $ 0.0318
+6.25%
$ 858,104 $ 2,195
Feb 13, 2020 $ 0.0299
-6.73%
$ 807,333 $ 2,065
Feb 12, 2020 $ 0.0321
-15.38%
$ 865,799 $ 1,216
Feb 11, 2020 $ 0.0379
+5.99%
$ 1.02 million $ 150
Feb 10, 2020 $ 0.0358
+18.08%
$ 966,134 $ 147
Feb 9, 2020 $ 0.0303
+4.32%
$ 818,161 $ 15
Feb 8, 2020 $ 0.0291
-7.01%
$ 784,892 $ 358
Feb 7, 2020 $ 0.0313
-13.86%
$ 844,422 $ 291
Feb 6, 2020 $ 0.0363
+17.73%
$ 980,646 $ 429
Feb 5, 2020 $ 0.0309
+8.15%
$ 833,927 $ 249
Feb 4, 2020 $ 0.0286
+0.22%
$ 771,219 $ 230
Feb 3, 2020 $ 0.0285
+1.59%
$ 769,755 $ 87
Feb 2, 2020 $ 0.0281
+3.16%
$ 757,705 $ 16
Feb 1, 2020 $ 0.0272
+1.67%
$ 734,714 $ 15
Jan 31, 2020 $ 0.0268
-66.03%
$ 722,293 $ 15
Jan 30, 2020 $ 0.0787
+5.65%
$ 2.13 million $ 3,808
Jan 29, 2020 $ 0.0746
-1.19%
$ 2.01 million $ 3,606
Jan 28, 2020 $ 0.0755
+267.93%
$ 2.04 million $ 3,650
Jan 27, 2020 $ 0.0205
+1.85%
$ 553,810 $ 79
Jan 26, 2020 $ 0.0201
+3.67%
$ 543,834 $ 77