BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $4.61 | $4.81 | $3.35 | $4.24 | $151,516 | $114,424,110 |
| 2018-03-02 | $4.23 | $4.43 | $3.50 | $3.96 | $89,076.90 | $107,036,370 |
| 2018-03-03 | $3.96 | $4.11 | $3.51 | $3.52 | $64,432.40 | $95,166,630 |
| 2018-03-04 | $3.52 | $3.52 | $2.76 | $3.31 | $89,097.30 | $89,356,500 |
| 2018-03-05 | $3.31 | $3.51 | $2.48 | $3.21 | $51,936.80 | $86,579,010 |
| 2018-03-06 | $3.20 | $3.40 | $2.52 | $3.00 | $58,667.70 | $80,917,110 |
| 2018-03-07 | $2.99 | $3.70 | $2.59 | $3.14 | $118,287 | $84,732,750 |
| 2018-03-08 | $3.13 | $3.18 | $2.55 | $2.75 | $46,042.80 | $74,195,190 |
| 2018-03-09 | $2.75 | $2.81 | $2.22 | $2.37 | $36,214.10 | $64,029,420 |
| 2018-03-10 | $2.39 | $2.69 | $2.05 | $2.29 | $84,040.00 | $61,701,750 |
| 2018-03-11 | $2.28 | $2.47 | $1.74 | $2.41 | $52,059.70 | $65,041,650 |
| 2018-03-12 | $2.44 | $2.57 | $2.24 | $2.57 | $21,171.10 | $69,277,680 |
| 2018-03-13 | $2.55 | $2.85 | $2.46 | $2.58 | $29,356.40 | $69,624,900 |
| 2018-03-14 | $2.58 | $2.82 | $2.18 | $2.31 | $28,590.70 | $62,497,710 |
| 2018-03-15 | $2.31 | $2.36 | $2.00 | $2.10 | $50,247.40 | $56,638,980 |
| 2018-03-16 | $2.10 | $2.31 | $1.69 | $2.21 | $30,047.40 | $59,634,090 |
| 2018-03-17 | $2.21 | $2.36 | $2.01 | $2.15 | $38,096.00 | $58,044,330 |
| 2018-03-18 | $2.15 | $2.15 | $1.48 | $1.75 | $60,950.00 | $47,241,630 |
| 2018-03-19 | $1.68 | $2.03 | $1.10 | $1.78 | $44,547.70 | $47,964,150 |
| 2018-03-20 | $1.79 | $2.28 | $1.74 | $2.09 | $19,729.70 | $56,377,080 |
| 2018-03-21 | $2.09 | $2.34 | $2.09 | $2.13 | $21,028.50 | $57,481,920 |
| 2018-03-22 | $2.13 | $2.43 | $1.37 | $2.12 | $34,721.20 | $57,320,460 |
| 2018-03-23 | $2.12 | $2.12 | $1.68 | $1.93 | $41,676.80 | $52,176,960 |
| 2018-03-24 | $1.96 | $2.17 | $1.83 | $1.83 | $30,009.00 | $49,527,450 |
| 2018-03-25 | $1.81 | $2.05 | $1.77 | $1.87 | $13,892.70 | $50,392,260 |
| 2018-03-26 | $1.86 | $2.04 | $1.71 | $2.02 | $24,580.80 | $54,649,350 |
| 2018-03-27 | $2.02 | $2.08 | $1.76 | $1.76 | $19,769.80 | $47,433,870 |
| 2018-03-28 | $1.76 | $2.09 | $1.75 | $2.06 | $32,275.60 | $55,612,980 |
| 2018-03-29 | $2.06 | $2.14 | $1.61 | $1.64 | $43,458.80 | $44,160,660 |
| 2018-03-30 | $1.63 | $1.82 | $1.36 | $1.55 | $47,799.40 | $41,783,580 |
| 2018-03-31 | $1.55 | $1.60 | $1.34 | $1.47 | $28,244.10 | $39,775,320 |