BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $8.27 | $9.61 | $6.62 | $8.11 | $1,282,750 | $219,095,010 |
| 2018-01-02 | $7.87 | $8.61 | $6.62 | $8.51 | $671,627 | $229,764,870 |
| 2018-01-03 | $8.09 | $8.93 | $6.47 | $7.57 | $434,031 | $204,352,470 |
| 2018-01-04 | $7.60 | $7.63 | $5.21 | $6.43 | $379,541 | $173,624,310 |
| 2018-01-05 | $6.43 | $7.05 | $5.70 | $6.67 | $356,109 | $180,107,550 |
| 2018-01-06 | $6.76 | $6.81 | $6.02 | $6.02 | $383,821 | $162,655,020 |
| 2018-01-07 | $6.24 | $6.80 | $5.74 | $6.44 | $360,309 | $173,960,730 |
| 2018-01-08 | $6.43 | $7.67 | $5.97 | $7.49 | $476,121 | $202,265,370 |
| 2018-01-09 | $7.47 | $8.47 | $7.27 | $8.16 | $377,468 | $220,338,630 |
| 2018-01-10 | $7.25 | $8.38 | $7.11 | $8.35 | $227,747 | $225,484,560 |
| 2018-01-11 | $8.34 | $8.38 | $6.63 | $7.62 | $274,041 | $205,845,030 |
| 2018-01-12 | $7.67 | $8.71 | $7.04 | $8.48 | $418,474 | $228,979,170 |
| 2018-01-13 | $8.48 | $9.58 | $8.30 | $8.64 | $314,651 | $233,338,050 |
| 2018-01-14 | $8.66 | $9.51 | $7.84 | $8.79 | $253,043 | $237,392,910 |
| 2018-01-15 | $8.43 | $9.01 | $7.97 | $8.33 | $279,897 | $224,801,730 |
| 2018-01-16 | $8.36 | $8.62 | $5.53 | $7.04 | $601,312 | $190,166,400 |
| 2018-01-17 | $7.00 | $7.23 | $5.16 | $6.60 | $276,892 | $178,201,080 |
| 2018-01-18 | $6.62 | $8.18 | $6.56 | $7.55 | $248,899 | $203,815,440 |
| 2018-01-19 | $7.49 | $7.95 | $6.75 | $7.01 | $223,789 | $189,335,610 |
| 2018-01-20 | $7.09 | $8.18 | $6.97 | $7.81 | $250,168 | $210,798,990 |
| 2018-01-21 | $7.64 | $7.96 | $6.20 | $7.24 | $224,536 | $195,474,870 |
| 2018-01-22 | $7.29 | $7.56 | $5.47 | $6.63 | $392,929 | $178,961,400 |
| 2018-01-23 | $6.60 | $6.95 | $5.23 | $6.31 | $305,375 | $170,278,740 |
| 2018-01-24 | $6.34 | $7.15 | $5.92 | $7.08 | $302,580 | $191,276,640 |
| 2018-01-25 | $7.19 | $7.44 | $5.89 | $6.64 | $296,423 | $179,393,670 |
| 2018-01-26 | $6.74 | $7.05 | $6.26 | $6.90 | $201,465 | $186,347,790 |
| 2018-01-27 | $6.90 | $7.34 | $6.61 | $6.99 | $181,486 | $188,757,000 |
| 2018-01-28 | $7.03 | $7.24 | $5.91 | $6.30 | $348,941 | $170,146,170 |
| 2018-01-29 | $6.30 | $6.46 | $4.58 | $5.56 | $187,556 | $150,062,220 |
| 2018-01-30 | $5.40 | $5.61 | $3.93 | $4.89 | $122,798 | $132,150,420 |
| 2018-01-31 | $4.87 | $6.14 | $4.72 | $5.95 | $91,424.70 | $160,675,650 |