BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1064 | $0.1367 | $0.1041 | $0.1300 | $9,449.52 | $3,366,462 |
| 2017-11-02 | $0.1302 | $0.1472 | $0.1229 | $0.1324 | $10,811.80 | $3,434,650 |
| 2017-11-03 | $0.1323 | $0.1384 | $0.1253 | $0.1327 | $13,303.40 | $3,447,306 |
| 2017-11-04 | $0.1324 | $0.1411 | $0.1275 | $0.1351 | $9,101.13 | $3,514,684 |
| 2017-11-05 | $0.1349 | $0.1362 | $0.1054 | $0.1064 | $6,466.46 | $2,771,083 |
| 2017-11-06 | $0.1066 | $0.1240 | $0.09489 | $0.1207 | $9,550.85 | $3,149,190 |
| 2017-11-07 | $0.1061 | $0.1444 | $0.1036 | $0.1231 | $13,591.80 | $3,216,782 |
| 2017-11-08 | $0.1228 | $0.1341 | $0.1139 | $0.1338 | $8,367.28 | $3,499,704 |
| 2017-11-09 | $0.1337 | $0.1337 | $0.1068 | $0.1197 | $7,104.85 | $3,136,826 |
| 2017-11-10 | $0.1200 | $0.1263 | $0.09618 | $0.09618 | $7,848.38 | $2,523,613 |
| 2017-11-11 | $0.09586 | $0.1478 | $0.08694 | $0.1253 | $13,125.70 | $3,292,883 |
| 2017-11-12 | $0.1256 | $0.1582 | $0.08704 | $0.08852 | $7,871.28 | $2,329,743 |
| 2017-11-13 | $0.08892 | $0.09871 | $0.07873 | $0.09417 | $15,109.80 | $2,482,420 |
| 2017-11-14 | $0.09430 | $0.1066 | $0.09173 | $0.09962 | $11,063.00 | $2,630,325 |
| 2017-11-15 | $0.09960 | $0.1124 | $0.09960 | $0.1101 | $6,668.38 | $2,912,459 |
| 2017-11-16 | $0.1107 | $0.1211 | $0.09871 | $0.09951 | $5,364.70 | $2,635,199 |
| 2017-11-17 | $0.09928 | $0.1858 | $0.08507 | $0.1386 | $19,205.00 | $3,675,408 |
| 2017-11-18 | $0.1386 | $0.1526 | $0.1133 | $0.1266 | $17,584.50 | $3,363,666 |
| 2017-11-19 | $0.1269 | $0.1595 | $0.1269 | $0.1448 | $10,088.30 | $3,851,762 |
| 2017-11-20 | $0.1487 | $0.1846 | $0.1281 | $0.1402 | $14,914.90 | $3,735,188 |
| 2017-11-21 | $0.1390 | $0.2644 | $0.1370 | $0.1985 | $38,571.60 | $5,298,353 |
| 2017-11-22 | $0.2005 | $0.3655 | $0.2005 | $0.2408 | $51,812.00 | $6,438,087 |
| 2017-11-23 | $0.2407 | $0.3241 | $0.2231 | $0.2479 | $31,406.70 | $6,638,751 |
| 2017-11-24 | $0.2479 | $0.2514 | $0.1876 | $0.2177 | $32,026.30 | $5,837,390 |
| 2017-11-25 | $0.2224 | $0.2825 | $0.1926 | $0.2349 | $25,735.00 | $6,309,668 |
| 2017-11-26 | $0.2349 | $0.2447 | $0.1992 | $0.2078 | $16,927.80 | $5,591,044 |
| 2017-11-27 | $0.2080 | $0.2672 | $0.1887 | $0.2354 | $49,195.10 | $6,342,482 |
| 2017-11-28 | $0.2277 | $0.2818 | $0.2065 | $0.2716 | $28,169.40 | $7,329,501 |
| 2017-11-29 | $0.2956 | $0.3064 | $0.2200 | $0.2241 | $13,164.60 | $6,051,429 |
| 2017-11-30 | $0.2312 | $0.3665 | $0.2084 | $0.3628 | $17,843.90 | $9,795,141 |