BridgeCoin Historical Data

BCO Page 9
Download
Date Close Price change Market cap Trading volume
Aug 28, 2019 $0.105
-5.69%
$2.83 million $403
Aug 27, 2019 $0.111
-1.78%
$3 million $172
Aug 26, 2019 $0.113
-7.48%
$3.05 million $7,052
Aug 25, 2019 $0.122
+1.07%
$3.29 million $1,927
Aug 24, 2019 $0.121
-3.94%
$3.26 million $1,912
Aug 23, 2019 $0.126
+2.94%
$3.39 million $278
Aug 22, 2019 $0.122
+29.43%
$3.29 million $11,914
Aug 21, 2019 $0.0944
-8.01%
$2.55 million $703
Aug 20, 2019 $0.103
+0.52%
$2.77 million $2,251
Aug 19, 2019 $0.102
+2.35%
$2.75 million $167
Aug 18, 2019 $0.0995
-4.38%
$2.69 million $1,470
Aug 17, 2019 $0.104
+0.47%
$2.8 million $2,174
Aug 16, 2019 $0.103
+6.46%
$2.78 million $3,172
Aug 15, 2019 $0.0962
+19.59%
$2.6 million $2,177
Aug 14, 2019 $0.0802
-11.49%
$2.17 million $1,306
Aug 13, 2019 $0.0906
-17.16%
$2.45 million $3,936
Aug 12, 2019 $0.109
-6.06%
$2.95 million $1,606
Aug 11, 2019 $0.116
-11.75%
$3.14 million $3,622
Aug 10, 2019 $0.132
-2.38%
$3.56 million $3,138
Aug 9, 2019 $0.135
+6.74%
$3.65 million $732
Aug 8, 2019 $0.127
-3.33%
$3.43 million $3,001
Aug 7, 2019 $0.131
+0.44%
$3.53 million $904
Aug 6, 2019 $0.13
+5.28%
$3.52 million $1,287
Aug 5, 2019 $0.124
-0.23%
$3.34 million $2,362
Aug 4, 2019 $0.124
-0.16%
$3.35 million $276
Aug 3, 2019 $0.124
+0.47%
$3.35 million $751
Aug 2, 2019 $0.124
+7.70%
$3.34 million $1,600
Aug 1, 2019 $0.115
-4.61%
$3.1 million $2,148
Jul 31, 2019 $0.12
-6.68%
$3.25 million $10,515
Jul 30, 2019 $0.129
-1.25%
$3.48 million $5,198
Jul 29, 2019 $0.13
-19.83%
$3.52 million $10,666
Jul 28, 2019 $0.163
+0.48%
$4.39 million $485
Jul 27, 2019 $0.162
-6.15%
$4.37 million $518
Jul 26, 2019 $0.172
+11.02%
$4.66 million $12,494
Jul 25, 2019 $0.155
-1.92%
$4.2 million $529
Jul 24, 2019 $0.158
+2.57%
$4.28 million $3,452
Jul 23, 2019 $0.154
-5.12%
$4.17 million $1,366
Jul 22, 2019 $0.163
-3.87%
$4.39 million $1,436
Jul 21, 2019 $0.17
+3.38%
$4.58 million $549
Jul 20, 2019 $0.164
-4.32%
$4.43 million $1,577
Jul 19, 2019 $0.171
+5.44%
$4.62 million $2,189
Jul 18, 2019 $0.162
+2.85%
$4.39 million $2,186
Jul 17, 2019 $0.158
-0.08%
$4.26 million $9,708
Jul 16, 2019 $0.158
-10.09%
$4.27 million $4,917
Jul 15, 2019 $0.176
+5.32%
$4.75 million $2,257
Jul 14, 2019 $0.167
-16.78%
$4.51 million $1,595
Jul 13, 2019 $0.201
+1.92%
$5.41 million $1,514
Jul 12, 2019 $0.197
+2.14%
$5.31 million $1,084
Jul 11, 2019 $0.193
-6.19%
$5.2 million $2,812
Jul 10, 2019 $0.205
-4.98%
$5.54 million $3,542