BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $3.51 | $3.88 | $2.72 | $3.47 | $250,497 | $93,787,470 |
| 2018-05-02 | $3.55 | $3.83 | $3.26 | $3.78 | $45,478.80 | $102,037,050 |
| 2018-05-03 | $3.78 | $3.79 | $3.11 | $3.63 | $34,494.20 | $98,067,510 |
| 2018-05-04 | $3.63 | $3.98 | $3.35 | $3.93 | $26,737.20 | $106,233,390 |
| 2018-05-05 | $3.93 | $4.02 | $3.64 | $3.92 | $30,142.50 | $105,829,200 |
| 2018-05-06 | $3.92 | $3.95 | $3.34 | $3.74 | $56,524.50 | $101,058,570 |
| 2018-05-07 | $3.75 | $3.90 | $3.37 | $3.66 | $98,253.50 | $98,816,760 |
| 2018-05-08 | $3.67 | $3.83 | $3.41 | $3.65 | $31,759.00 | $98,677,980 |
| 2018-05-09 | $3.65 | $3.68 | $3.16 | $3.18 | $60,254.60 | $85,984,740 |
| 2018-05-10 | $3.20 | $3.52 | $2.84 | $3.02 | $32,884.20 | $81,484,650 |
| 2018-05-11 | $3.03 | $3.06 | $2.60 | $2.89 | $27,480.70 | $78,121,530 |
| 2018-05-12 | $2.88 | $3.27 | $2.86 | $3.20 | $7,885.62 | $86,394,870 |
| 2018-05-13 | $3.20 | $3.40 | $3.01 | $3.32 | $13,931.20 | $89,677,800 |
| 2018-05-14 | $3.29 | $3.42 | $3.11 | $3.28 | $46,290.60 | $88,511,400 |
| 2018-05-15 | $3.27 | $3.37 | $2.91 | $3.11 | $35,908.70 | $84,081,780 |
| 2018-05-16 | $3.11 | $3.15 | $2.80 | $3.04 | $14,975.60 | $82,062,720 |
| 2018-05-17 | $3.04 | $3.10 | $2.69 | $2.90 | $29,274.80 | $78,387,750 |
| 2018-05-18 | $2.91 | $2.95 | $2.52 | $2.79 | $39,282.10 | $75,449,880 |
| 2018-05-19 | $2.79 | $2.97 | $2.61 | $2.73 | $50,566.40 | $73,786,140 |
| 2018-05-20 | $2.73 | $2.77 | $2.51 | $2.59 | $30,302.10 | $70,023,420 |
| 2018-05-21 | $2.60 | $2.60 | $2.27 | $2.39 | $71,302.00 | $64,426,860 |
| 2018-05-22 | $2.39 | $2.52 | $2.25 | $2.32 | $49,723.40 | $62,773,920 |
| 2018-05-23 | $2.37 | $2.38 | $2.09 | $2.20 | $39,280.70 | $59,410,260 |
| 2018-05-24 | $2.19 | $2.43 | $2.01 | $2.22 | $20,350.20 | $59,865,480 |
| 2018-05-25 | $2.20 | $2.33 | $2.06 | $2.16 | $11,002.30 | $58,390,740 |
| 2018-05-26 | $2.18 | $2.20 | $2.05 | $2.11 | $17,887.50 | $56,892,240 |
| 2018-05-27 | $2.11 | $2.14 | $2.08 | $2.14 | $10,536.80 | $57,646,350 |
| 2018-05-28 | $2.14 | $2.15 | $1.95 | $2.00 | $17,787.80 | $54,016,470 |
| 2018-05-29 | $2.00 | $2.17 | $1.97 | $2.14 | $6,203.42 | $57,858,030 |
| 2018-05-30 | $2.15 | $2.19 | $1.98 | $2.00 | $31,008.40 | $54,105,030 |
| 2018-05-31 | $1.97 | $2.01 | $1.52 | $1.87 | $195,380 | $50,486,220 |