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