BridgeCoin Historical Data

BCO Page 8
Download
Date Close Price change Market cap Trading volume
Oct 17, 2019 $ 0.0408
+6.04%
$ 1.1 million $ 186
Oct 16, 2019 $ 0.0384
-5.04%
$ 1.04 million $ 40
Oct 15, 2019 $ 0.0404
-4.52%
$ 1.09 million $ 398
Oct 14, 2019 $ 0.0423
-12.81%
$ 1.14 million $ 251
Oct 13, 2019 $ 0.0486
+4.78%
$ 1.31 million $ 307
Oct 12, 2019 $ 0.0464
-4.13%
$ 1.25 million $ 484
Oct 11, 2019 $ 0.0484
+10.89%
$ 1.31 million $ 881
Oct 10, 2019 $ 0.0437
+2.29%
$ 1.18 million $ 55
Oct 9, 2019 $ 0.0426
-2.48%
$ 1.15 million $ 1,558
Oct 8, 2019 $ 0.0436
-17.63%
$ 1.18 million $ 8,361
Oct 7, 2019 $ 0.0529
+11.37%
$ 1.43 million $ 362
Oct 6, 2019 $ 0.0476
-2.93%
$ 1.29 million $ 285
Oct 5, 2019 $ 0.0491
+1.52%
$ 1.33 million $ 1,571
Oct 4, 2019 $ 0.0485
+6.20%
$ 1.31 million $ 238
Oct 3, 2019 $ 0.0457
+20.42%
$ 1.23 million $ 3,656
Oct 2, 2019 $ 0.038
-18.06%
$ 1.02 million $ 12,001
Oct 1, 2019 $ 0.0463
-28.30%
$ 1.25 million $ 6,242
Sep 30, 2019 $ 0.0646
-1.17%
$ 1.74 million $ 250
Sep 29, 2019 $ 0.0654
+1.39%
$ 1.77 million $ 1,581
Sep 28, 2019 $ 0.0645
-3.84%
$ 1.74 million $ 496
Sep 27, 2019 $ 0.0671
-2.64%
$ 1.81 million $ 392
Sep 26, 2019 $ 0.0689
-8.79%
$ 1.86 million $ 164
Sep 25, 2019 $ 0.0754
+12.60%
$ 2.04 million $ 3,570
Sep 24, 2019 $ 0.0663
-18.33%
$ 1.79 million $ 2,343
Sep 23, 2019 $ 0.0813
-5.16%
$ 2.19 million $ 385
Sep 22, 2019 $ 0.0857
-3.03%
$ 2.31 million $ 97
Sep 21, 2019 $ 0.0884
-1.35%
$ 2.39 million $ 246
Sep 20, 2019 $ 0.0896
+1.97%
$ 2.42 million $ 1,317
Sep 19, 2019 $ 0.0879
+9.52%
$ 2.37 million $ 293
Sep 18, 2019 $ 0.0802
-1.15%
$ 2.17 million $ 498
Sep 17, 2019 $ 0.0811
-1.46%
$ 2.19 million $ 1,954
Sep 16, 2019 $ 0.0823
+6.50%
$ 2.22 million $ 416
Sep 15, 2019 $ 0.0773
-4.72%
$ 2.09 million $ 233
Sep 14, 2019 $ 0.0811
-1.43%
$ 2.19 million $ 973
Sep 13, 2019 $ 0.0824
-2.18%
$ 2.22 million $ 2,484
Sep 12, 2019 $ 0.0843
+1.34%
$ 2.28 million $ 1,347
Sep 11, 2019 $ 0.083
-5.70%
$ 2.24 million $ 120
Sep 10, 2019 $ 0.0881
+7.49%
$ 2.38 million $ 778
Sep 9, 2019 $ 0.0817
-12.20%
$ 2.21 million $ 1,227
Sep 8, 2019 $ 0.0931
+5.97%
$ 2.51 million $ 213
Sep 7, 2019 $ 0.0878
-5.75%
$ 2.37 million $ 2,428
Sep 6, 2019 $ 0.0933
-16.10%
$ 2.52 million $ 6,780
Sep 5, 2019 $ 0.111
+4.90%
$ 3 million $ 216
Sep 4, 2019 $ 0.106
+8.39%
$ 2.85 million $ 12,311
Sep 3, 2019 $ 0.0975
-5.53%
$ 2.63 million $ 6,992
Sep 2, 2019 $ 0.103
+0.19%
$ 2.79 million $ 273
Sep 1, 2019 $ 0.104
+5.95%
$ 2.8 million $ 125
Aug 31, 2019 $ 0.098
-5.39%
$ 2.65 million $ 182
Aug 30, 2019 $ 0.104
-2.52%
$ 2.8 million $ 28
Aug 29, 2019 $ 0.106
+1.31%
$ 2.87 million $ 290