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