BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $1.87 | $2.03 | $1.81 | $2.01 | $14,927.50 | $54,198,990 |
| 2018-06-02 | $2.01 | $2.05 | $1.65 | $1.83 | $26,744.30 | $49,352,760 |
| 2018-06-03 | $1.83 | $1.85 | $1.71 | $1.83 | $36,699.80 | $49,306,320 |
| 2018-06-04 | $1.79 | $1.86 | $1.66 | $1.69 | $17,157.40 | $45,717,210 |
| 2018-06-05 | $1.69 | $1.78 | $1.65 | $1.78 | $14,125.10 | $48,094,560 |
| 2018-06-06 | $1.78 | $1.87 | $1.73 | $1.84 | $16,060.60 | $49,580,640 |
| 2018-06-07 | $1.84 | $2.05 | $1.84 | $1.88 | $23,292.40 | $50,821,830 |
| 2018-06-08 | $1.89 | $1.96 | $1.80 | $1.83 | $10,228.60 | $49,368,420 |
| 2018-06-09 | $1.83 | $1.91 | $1.78 | $1.80 | $13,195.60 | $48,476,340 |
| 2018-06-10 | $1.80 | $1.81 | $1.36 | $1.41 | $51,948.30 | $38,095,110 |
| 2018-06-11 | $1.41 | $1.45 | $1.20 | $1.33 | $41,305.80 | $35,892,180 |
| 2018-06-12 | $1.33 | $1.37 | $1.12 | $1.24 | $40,146.70 | $33,527,790 |
| 2018-06-13 | $1.25 | $1.29 | $1.10 | $1.22 | $24,059.80 | $32,948,100 |
| 2018-06-14 | $1.22 | $1.38 | $1.18 | $1.35 | $30,799.50 | $36,347,130 |
| 2018-06-15 | $1.34 | $1.34 | $1.21 | $1.24 | $15,165.30 | $33,398,190 |
| 2018-06-16 | $1.23 | $1.29 | $1.20 | $1.27 | $35,560.40 | $34,405,290 |
| 2018-06-17 | $1.28 | $1.30 | $1.18 | $1.25 | $16,270.90 | $33,626,880 |
| 2018-06-18 | $1.24 | $1.27 | $1.15 | $1.21 | $37,522.70 | $32,561,730 |
| 2018-06-19 | $1.17 | $1.22 | $1.14 | $1.18 | $12,388.10 | $31,800,600 |
| 2018-06-20 | $1.18 | $1.18 | $1.04 | $1.10 | $29,447.60 | $29,684,610 |
| 2018-06-21 | $1.10 | $1.10 | $1.03 | $1.05 | $23,610.00 | $28,279,800 |
| 2018-06-22 | $1.05 | $1.05 | $0.7581 | $0.7772 | $40,956.30 | $20,984,589 |
| 2018-06-23 | $0.7773 | $0.8848 | $0.7140 | $0.7224 | $59,871.80 | $19,504,557 |
| 2018-06-24 | $0.7222 | $0.8574 | $0.6587 | $0.8449 | $35,040.00 | $22,811,868 |
| 2018-06-25 | $0.8434 | $0.9989 | $0.7586 | $0.8806 | $41,467.30 | $23,775,849 |
| 2018-06-26 | $0.8806 | $0.8848 | $0.8181 | $0.8501 | $11,486.10 | $22,953,456 |
| 2018-06-27 | $0.8187 | $0.9505 | $0.8125 | $0.8695 | $18,112.10 | $23,475,852 |
| 2018-06-28 | $0.8696 | $1.04 | $0.8694 | $0.9043 | $11,755.60 | $24,416,397 |
| 2018-06-29 | $0.9046 | $1.11 | $0.8527 | $1.11 | $11,050.60 | $29,892,240 |
| 2018-06-30 | $1.06 | $1.22 | $1.04 | $1.21 | $11,076.40 | $32,790,150 |