BridgeCoin Historical Data

BCO Page 7
Download
Date Close Price change Market cap Trading volume
Dec 6, 2019 $0.000215
-95.04%
$5,804 $81
Dec 5, 2019 $0.00435
+1,120.26%
$117,432 $29
Dec 4, 2019 $0.000359
+15.56%
$9,701 $60
Dec 3, 2019 $0.000311
-64.97%
$8,395 $323
Dec 2, 2019 $0.000888
-96.06%
$23,963 $10,528
Dec 1, 2019 $0.0225
+0.93%
$608,145 $3,470
Nov 30, 2019 $0.0223
-10.17%
$602,489 $420
Nov 29, 2019 $0.0249
+4.68%
$671,162 $894
Nov 28, 2019 $0.0237
-5.54%
$641,203 $428
Nov 27, 2019 $0.0252
+35.49%
$680,260 $636
Nov 26, 2019 $0.0186
-1.30%
$502,127 $760
Nov 25, 2019 $0.0188
-10.90%
$507,281 $785
Nov 24, 2019 $0.0211
+5.91%
$569,364 $1,228
Nov 23, 2019 $0.0199
-3.13%
$537,554 $1,076
Nov 22, 2019 $0.0205
-11.12%
$552,764 $1,726
Nov 21, 2019 $0.023
+3.20%
$621,966 $536
Nov 20, 2019 $0.0223
-15.97%
$602,676 $879
Nov 19, 2019 $0.0266
-0.81%
$717,202 $612
Nov 18, 2019 $0.0268
-6.78%
$723,133 $356
Nov 17, 2019 $0.0287
-5.92%
$775,638 $418
Nov 16, 2019 $0.0306
-3.65%
$825,819 $1,390
Nov 15, 2019 $0.0317
+0.40%
$857,085 $1,954
Nov 14, 2019 $0.0316
-0.04%
$853,675 $1,101
Nov 13, 2019 $0.0316
-15.13%
$854,054 $1,158
Nov 12, 2019 $0.0373
-2.95%
$1.01 million $1,921
Nov 11, 2019 $0.0384
+10.50%
$1.04 million $477
Nov 10, 2019 $0.0348
+25.52%
$939,592 $1,944
Nov 9, 2019 $0.0277
-29.97%
$748,592 $902
Nov 8, 2019 $0.0396
+1.96%
$1.07 million $809
Nov 7, 2019 $0.0388
+0.34%
$1.05 million $1,291
Nov 6, 2019 $0.0387
+3.80%
$1.05 million $1,030
Nov 5, 2019 $0.0372
+64.77%
$1.01 million $998
Nov 4, 2019 $0.0226
-45.44%
$610,027 $655
Nov 3, 2019 $0.0414
+3.81%
$1.12 million $182
Nov 2, 2019 $0.0399
-25.27%
$1.08 million $46
Nov 1, 2019 $0.0534
+52.76%
$1.44 million $94
Oct 31, 2019 $0.0349
-21.68%
$943,534 $1,731
Oct 30, 2019 $0.0446
-2.29%
$1.2 million $644
Oct 29, 2019 $0.0457
+6.75%
$1.23 million $1,408
Oct 28, 2019 $0.0428
-3.19%
$1.16 million $808
Oct 27, 2019 $0.0442
+1.47%
$1.19 million $640
Oct 26, 2019 $0.0434
+9.16%
$1.17 million $613
Oct 25, 2019 $0.0397
+9.47%
$1.07 million $1,193
Oct 24, 2019 $0.0363
+14.15%
$978,799 $522
Oct 23, 2019 $0.0318
-7.39%
$857,372 $352
Oct 22, 2019 $0.0343
-6.46%
$925,820 $2,001
Oct 21, 2019 $0.0367
-8.15%
$989,749 $1,579
Oct 20, 2019 $0.0399
+3.78%
$1.08 million $378
Oct 19, 2019 $0.0384
+0.53%
$1.04 million $131
Oct 18, 2019 $0.0382
-6.18%
$1.03 million $134