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