BridgeCoin Historical Data

BCO Page 6
Download
Date Close Price change Market cap Trading volume
Jan 25, 2020 $0.0194
-0.32%
$524,763 $97
Jan 24, 2020 $0.0195
-0.48%
$526,362 $217
Jan 23, 2020 $0.0196
-3.08%
$529,078 $219
Jan 22, 2020 $0.0202
-0.75%
$545,983 $226
Jan 21, 2020 $0.0204
-7.56%
$550,197 $227
Jan 20, 2020 $0.022
-17.21%
$595,297 $122
Jan 19, 2020 $0.0266
-4.27%
$719,207 $154
Jan 18, 2020 $0.0278
+2.48%
$751,703 $161
Jan 17, 2020 $0.0272
+4.22%
$735,110 $157
Jan 16, 2020 $0.0261
+2.19%
$705,106 $151
Jan 15, 2020 $0.0255
+10.84%
$689,834 $124
Jan 14, 2020 $0.0231
-15.69%
$622,620 $1,243
Jan 13, 2020 $0.0274
+27.69%
$739,181 $858
Jan 12, 2020 $0.0214
+3.50%
$578,197 $494
Jan 11, 2020 $0.0207
-37.73%
$558,404 $320
Jan 10, 2020 $0.0332
-4.24%
$896,865 $495
Jan 9, 2020 $0.0347
-62.11%
$936,820 $343
Jan 8, 2020 $0.0916
-2.50%
$2.47 million $92
Jan 7, 2020 $0.094
+0.01%
$2.54 million $94
Jan 6, 2020 $0.094
+6.48%
$2.54 million $94
Jan 5, 2020 $0.0882
-26.27%
$2.38 million $88
Jan 4, 2020 $0.12
-0.04%
$3.23 million $8,116
Jan 3, 2020 $0.12
+5.44%
$3.23 million $8,118
Jan 2, 2020 $0.114
-2.49%
$3.06 million $7,699
Jan 1, 2020 $0.116
+1.28%
$3.14 million $7,896
Dec 31, 2019 $0.115
+143.02%
$3.1 million $7,796
Dec 30, 2019 $0.0473
-2.25%
$1.28 million $4,537
Dec 29, 2019 $0.0484
+4.86%
$1.31 million $4,640
Dec 28, 2019 $0.0461
+0.89%
$1.25 million $4,426
Dec 27, 2019 $0.0457
+0.69%
$1.23 million $4,387
Dec 26, 2019 $0.0454
+227.81%
$1.23 million $4,357
Dec 25, 2019 $0.0138
+0.34%
$373,755 $49
Dec 24, 2019 $0.0138
-38.28%
$372,522 $49
Dec 23, 2019 $0.0224
-2.52%
$603,719 $91
Dec 22, 2019 $0.0229
+2.91%
$619,107 $94
Dec 21, 2019 $0.0223
+10.69%
$601,678 $91
Dec 20, 2019 $0.0201
+0.04%
$543,572 $342
Dec 19, 2019 $0.0201
-3.41%
$543,505 $341
Dec 18, 2019 $0.0208
+9.05%
$562,725 $354
Dec 17, 2019 $0.0191
-7.65%
$516,790 $325
Dec 16, 2019 $0.0207
-6.47%
$559,652 $352
Dec 15, 2019 $0.0222
+479.33%
$598,401 $2
Dec 14, 2019 $0.00383
-52.64%
$103,297 $30
Dec 13, 2019 $0.00808
+145.29%
$218,100 $33
Dec 12, 2019 $0.00329
-26.51%
$88,918 $27
Dec 11, 2019 $0.00447
+1,060.39%
$120,742 $27
Dec 10, 2019 $0.000385
-81.60%
$10,406 $27
Dec 9, 2019 $0.00209
+390.75%
$56,559 $16
Dec 8, 2019 $0.000427
-86.01%
$11,524 $90
Dec 7, 2019 $0.00305
+1,319.07%
$82,363 $9