BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $5.96 | $6.05 | $3.43 | $4.61 | $242,768 | $124,495,110 |
| 2018-02-02 | $4.60 | $4.86 | $2.96 | $4.17 | $126,588 | $112,544,100 |
| 2018-02-03 | $3.80 | $4.67 | $3.61 | $4.52 | $83,697.50 | $122,071,590 |
| 2018-02-04 | $4.53 | $4.62 | $3.44 | $3.74 | $109,801 | $101,034,000 |
| 2018-02-05 | $3.71 | $3.77 | $2.67 | $2.90 | $56,554.60 | $78,251,400 |
| 2018-02-06 | $2.90 | $4.15 | $2.40 | $3.64 | $129,938 | $98,238,420 |
| 2018-02-07 | $3.61 | $4.04 | $3.17 | $3.17 | $59,461.70 | $85,707,180 |
| 2018-02-08 | $3.16 | $3.97 | $3.16 | $3.76 | $31,566.60 | $101,475,990 |
| 2018-02-09 | $3.77 | $3.98 | $3.30 | $3.98 | $62,596.40 | $107,362,530 |
| 2018-02-10 | $3.98 | $4.16 | $3.21 | $3.60 | $67,702.50 | $97,250,760 |
| 2018-02-11 | $3.59 | $3.59 | $2.67 | $3.25 | $87,087.90 | $87,838,560 |
| 2018-02-12 | $3.27 | $3.55 | $3.07 | $3.36 | $27,661.90 | $90,826,920 |
| 2018-02-13 | $3.37 | $3.46 | $2.96 | $3.18 | $61,276.50 | $85,786,020 |
| 2018-02-14 | $3.17 | $3.67 | $3.04 | $3.50 | $92,975.50 | $94,575,600 |
| 2018-02-15 | $3.50 | $3.67 | $3.16 | $3.67 | $34,120.40 | $99,049,770 |
| 2018-02-16 | $3.73 | $3.90 | $3.42 | $3.90 | $53,991.30 | $105,292,440 |
| 2018-02-17 | $3.90 | $5.52 | $3.85 | $5.52 | $249,029 | $149,005,440 |
| 2018-02-18 | $5.54 | $5.69 | $4.39 | $5.25 | $66,412.70 | $141,730,290 |
| 2018-02-19 | $5.23 | $5.59 | $4.80 | $5.09 | $46,047.90 | $137,458,350 |
| 2018-02-20 | $5.17 | $5.59 | $4.51 | $4.71 | $108,739 | $127,300,410 |
| 2018-02-21 | $4.71 | $5.13 | $4.18 | $4.23 | $98,910.80 | $114,258,330 |
| 2018-02-22 | $4.23 | $4.76 | $4.03 | $4.15 | $42,616.80 | $111,921,480 |
| 2018-02-23 | $4.14 | $4.31 | $3.90 | $4.20 | $18,028.00 | $113,415,120 |
| 2018-02-24 | $4.19 | $4.45 | $3.91 | $4.25 | $38,941.50 | $114,696,000 |
| 2018-02-25 | $4.24 | $5.08 | $4.14 | $4.52 | $89,700.20 | $122,125,590 |
| 2018-02-26 | $4.53 | $5.16 | $3.92 | $5.01 | $202,575 | $135,348,570 |
| 2018-02-27 | $5.03 | $5.25 | $4.48 | $4.66 | $67,301.20 | $125,758,980 |
| 2018-02-28 | $4.77 | $5.14 | $4.18 | $4.61 | $77,121.40 | $124,431,660 |