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