Lịch sử giá BridgeCoin (BCO) Tháng 04/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-04-01	$1.47	$1.57	$1.34	$1.40	$34,732.00	$37,699,830
2018-04-02	$1.40	$1.63	$1.32	$1.62	$17,200.60	$43,785,900
2018-04-03	$1.62	$2.39	$1.56	$1.70	$67,147.60	$45,907,830
2018-04-04	$1.70	$2.02	$1.45	$1.53	$27,011.30	$41,220,630
2018-04-05	$1.53	$1.69	$1.48	$1.56	$11,709.50	$42,210,720
2018-04-06	$1.56	$1.78	$1.32	$1.49	$32,897.80	$40,221,900
2018-04-07	$1.49	$1.72	$1.42	$1.68	$35,363.70	$45,331,110
2018-04-08	$1.68	$1.74	$1.48	$1.61	$35,735.50	$43,579,350
2018-04-09	$1.62	$1.73	$1.22	$1.41	$47,965.80	$38,202,030
2018-04-10	$1.42	$1.50	$1.32	$1.46	$24,117.00	$39,414,060
2018-04-11	$1.46	$1.58	$1.46	$1.51	$15,402.10	$40,901,490
2018-04-12	$1.51	$1.75	$1.40	$1.75	$38,447.80	$47,219,490
2018-04-13	$1.75	$1.88	$1.56	$1.65	$34,044.80	$44,463,870
2018-04-14	$1.62	$1.74	$1.57	$1.71	$16,930.80	$46,111,950
2018-04-15	$1.71	$1.79	$1.62	$1.66	$13,875.10	$44,694,180
2018-04-16	$1.65	$1.71	$1.49	$1.62	$27,932.30	$43,670,070
2018-04-17	$1.62	$1.62	$1.40	$1.51	$26,609.90	$40,650,390
2018-04-18	$1.51	$1.69	$1.45	$1.56	$10,904.90	$42,079,230
2018-04-19	$1.56	$1.78	$1.55	$1.78	$18,174.10	$47,948,490
2018-04-20	$1.78	$1.79	$1.45	$1.72	$45,879.40	$46,370,610
2018-04-21	$1.72	$1.77	$1.64	$1.75	$16,350.50	$47,188,710
2018-04-22	$1.75	$1.75	$1.55	$1.66	$44,329.10	$44,705,520
2018-04-23	$1.65	$1.73	$1.60	$1.69	$9,075.67	$45,619,200
2018-04-24	$1.69	$2.06	$1.66	$2.06	$32,339.90	$55,693,710
2018-04-25	$2.05	$2.52	$1.87	$2.21	$92,509.10	$59,751,810
2018-04-26	$2.18	$2.31	$1.87	$2.16	$42,419.90	$58,352,940
2018-04-27	$2.16	$2.23	$2.02	$2.08	$18,745.50	$56,267,460
2018-04-28	$2.08	$2.82	$2.07	$2.51	$84,698.10	$67,897,710
2018-04-29	$2.51	$2.97	$2.51	$2.96	$45,194.70	$80,034,750
2018-04-30	$2.96	$3.55	$2.65	$3.50	$144,574	$94,594,500

Lịch sử giá BridgeCoin (BCO) Tháng 04/2018 - CoinMarket.vn

4.2 trên 797 đánh giá