BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-10 | $0.2024 | $0.3396 | $0.2021 | $0.2247 | $28,548.00 | $5,417,477 |
| 2017-10-11 | $0.2247 | $0.2284 | $0.2039 | $0.2049 | $14,268.80 | $4,959,072 |
| 2017-10-12 | $0.2051 | $0.2445 | $0.1829 | $0.1953 | $96,436.10 | $4,743,643 |
| 2017-10-13 | $0.1960 | $0.2563 | $0.1519 | $0.1771 | $35,190.90 | $4,316,599 |
| 2017-10-14 | $0.1772 | $0.2031 | $0.1541 | $0.1720 | $24,366.70 | $4,204,836 |
| 2017-10-15 | $0.1723 | $0.2022 | $0.1628 | $0.1632 | $28,055.90 | $4,004,002 |
| 2017-10-16 | $0.1632 | $0.1826 | $0.1600 | $0.1711 | $37,917.10 | $4,213,530 |
| 2017-10-17 | $0.1710 | $0.1754 | $0.1385 | $0.1391 | $21,335.40 | $3,436,090 |
| 2017-10-18 | $0.1392 | $0.2020 | $0.1190 | $0.1540 | $23,865.60 | $3,817,776 |
| 2017-10-19 | $0.1540 | $0.2672 | $0.1520 | $0.2652 | $31,575.00 | $6,599,037 |
| 2017-10-20 | $0.2653 | $0.2856 | $0.1897 | $0.2473 | $55,699.00 | $6,173,428 |
| 2017-10-21 | $0.2468 | $0.2468 | $0.1399 | $0.1422 | $19,662.00 | $3,560,962 |
| 2017-10-22 | $0.1422 | $0.1865 | $0.1318 | $0.1477 | $17,257.90 | $3,711,926 |
| 2017-10-23 | $0.1475 | $0.2170 | $0.07989 | $0.1500 | $19,905.80 | $3,783,010 |
| 2017-10-24 | $0.1497 | $0.2083 | $0.1039 | $0.1400 | $25,542.90 | $3,542,111 |
| 2017-10-25 | $0.1400 | $0.1526 | $0.1117 | $0.1202 | $12,626.20 | $3,051,401 |
| 2017-10-26 | $0.1202 | $0.1544 | $0.1200 | $0.1513 | $32,880.40 | $3,854,650 |
| 2017-10-27 | $0.1513 | $0.1587 | $0.1349 | $0.1369 | $27,619.60 | $3,499,724 |
| 2017-10-28 | $0.1373 | $0.1468 | $0.1225 | $0.1384 | $13,374.30 | $3,547,591 |
| 2017-10-29 | $0.1385 | $0.1392 | $0.1168 | $0.1298 | $16,652.40 | $3,337,807 |
| 2017-10-30 | $0.1289 | $0.1289 | $0.07452 | $0.08881 | $15,273.30 | $2,291,908 |
| 2017-10-31 | $0.08857 | $0.1287 | $0.07708 | $0.1065 | $15,660.00 | $2,753,134 |