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.

BridgeCoin Historical Data

BCO Page 5
Download
Date Close Price change Market cap Trading volume

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

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