BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.3612 | $0.6630 | $0.2786 | $0.5433 | $225,976 | $14,669,964 |
| 2017-12-02 | $0.5437 | $0.5799 | $0.3977 | $0.4220 | $31,858.30 | $11,393,595 |
| 2017-12-03 | $0.4223 | $0.5123 | $0.3921 | $0.4527 | $27,619.80 | $12,222,927 |
| 2017-12-04 | $0.4542 | $0.5047 | $0.4114 | $0.4966 | $23,026.50 | $13,408,308 |
| 2017-12-05 | $0.4974 | $0.5410 | $0.4388 | $0.5185 | $13,482.50 | $13,999,959 |
| 2017-12-06 | $0.5175 | $0.5892 | $0.4707 | $0.5892 | $26,149.50 | $15,908,508 |
| 2017-12-07 | $0.5882 | $0.6125 | $0.3758 | $0.5180 | $28,417.50 | $13,984,731 |
| 2017-12-08 | $0.5195 | $0.5916 | $0.3871 | $0.4751 | $29,874.60 | $12,826,512 |
| 2017-12-09 | $0.4746 | $0.5256 | $0.4183 | $0.5080 | $25,785.40 | $13,716,999 |
| 2017-12-10 | $0.5101 | $0.6305 | $0.4269 | $0.6170 | $32,770.30 | $16,658,946 |
| 2017-12-11 | $0.6131 | $0.6948 | $0.5591 | $0.6716 | $88,059.30 | $18,132,822 |
| 2017-12-12 | $0.6737 | $0.8629 | $0.5945 | $0.8629 | $83,485.20 | $23,299,164 |
| 2017-12-13 | $0.8636 | $0.8860 | $0.7933 | $0.8643 | $108,321 | $23,336,802 |
| 2017-12-14 | $0.8618 | $1.16 | $0.8560 | $1.12 | $114,871 | $30,282,120 |
| 2017-12-15 | $1.12 | $1.50 | $1.05 | $1.30 | $262,519 | $35,143,470 |
| 2017-12-16 | $1.30 | $1.50 | $0.8565 | $1.49 | $106,694 | $40,146,570 |
| 2017-12-17 | $1.49 | $1.73 | $1.43 | $1.59 | $272,985 | $42,934,320 |
| 2017-12-18 | $1.59 | $1.67 | $1.32 | $1.51 | $228,570 | $40,798,350 |
| 2017-12-19 | $1.51 | $1.59 | $1.24 | $1.29 | $84,892.80 | $34,936,650 |
| 2017-12-20 | $1.29 | $1.35 | $1.13 | $1.30 | $69,714.10 | $35,202,870 |
| 2017-12-21 | $1.31 | $1.35 | $1.09 | $1.19 | $84,419.60 | $32,128,110 |
| 2017-12-22 | $1.19 | $1.21 | $0.8074 | $1.04 | $52,955.60 | $28,035,990 |
| 2017-12-23 | $1.05 | $1.36 | $0.9681 | $1.18 | $45,246.40 | $31,775,490 |
| 2017-12-24 | $1.19 | $1.31 | $1.02 | $1.30 | $100,886 | $35,060,310 |
| 2017-12-25 | $1.31 | $1.44 | $1.17 | $1.37 | $137,052 | $37,100,700 |
| 2017-12-26 | $1.37 | $1.75 | $1.30 | $1.74 | $104,267 | $46,861,740 |
| 2017-12-27 | $1.74 | $2.96 | $1.64 | $2.20 | $238,168 | $59,361,120 |
| 2017-12-28 | $2.19 | $2.80 | $1.90 | $2.80 | $343,779 | $75,476,880 |
| 2017-12-29 | $2.84 | $5.11 | $2.62 | $4.37 | $531,617 | $118,095,300 |
| 2017-12-30 | $4.36 | $4.99 | $3.84 | $4.66 | $390,918 | $125,751,150 |
| 2017-12-31 | $4.61 | $8.32 | $4.42 | $8.24 | $792,272 | $222,485,940 |