BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $1.21 | $1.22 | $1.06 | $1.15 | $10,678.00 | $31,184,460 |
| 2018-07-02 | $1.16 | $1.21 | $1.08 | $1.17 | $8,054.97 | $31,528,170 |
| 2018-07-03 | $1.16 | $1.21 | $1.12 | $1.13 | $11,556.10 | $30,448,710 |
| 2018-07-04 | $1.13 | $1.20 | $1.10 | $1.10 | $11,665.90 | $29,781,000 |
| 2018-07-05 | $1.11 | $1.18 | $1.10 | $1.17 | $3,843.95 | $31,528,710 |
| 2018-07-06 | $1.17 | $1.21 | $1.11 | $1.19 | $13,120.30 | $32,128,920 |
| 2018-07-07 | $1.19 | $1.27 | $1.12 | $1.26 | $7,778.63 | $33,910,920 |
| 2018-07-08 | $1.25 | $1.28 | $1.19 | $1.26 | $7,111.47 | $34,090,470 |
| 2018-07-09 | $1.26 | $1.28 | $1.21 | $1.27 | $4,299.86 | $34,193,610 |
| 2018-07-10 | $1.27 | $1.34 | $1.24 | $1.25 | $18,551.00 | $33,853,680 |
| 2018-07-11 | $1.25 | $1.27 | $1.16 | $1.22 | $11,762.20 | $32,848,470 |
| 2018-07-12 | $1.22 | $1.22 | $1.12 | $1.16 | $11,019.90 | $31,413,420 |
| 2018-07-13 | $1.16 | $1.19 | $1.09 | $1.10 | $7,693.28 | $29,572,560 |
| 2018-07-14 | $1.09 | $1.13 | $1.04 | $1.08 | $8,993.14 | $29,152,170 |
| 2018-07-15 | $1.08 | $1.12 | $1.05 | $1.12 | $4,781.94 | $30,106,620 |
| 2018-07-16 | $1.12 | $1.20 | $1.08 | $1.18 | $8,707.56 | $31,834,890 |
| 2018-07-17 | $1.18 | $1.30 | $1.13 | $1.23 | $13,574.60 | $33,336,900 |
| 2018-07-18 | $1.23 | $1.31 | $1.23 | $1.29 | $6,141.83 | $34,871,850 |
| 2018-07-19 | $1.29 | $1.32 | $1.25 | $1.30 | $2,965.00 | $35,072,190 |
| 2018-07-20 | $1.30 | $1.33 | $1.23 | $1.23 | $4,173.45 | $33,144,660 |
| 2018-07-21 | $1.23 | $1.31 | $1.20 | $1.25 | $24,558.00 | $33,860,970 |
| 2018-07-22 | $1.25 | $1.31 | $1.22 | $1.28 | $11,688.60 | $34,601,850 |
| 2018-07-23 | $1.28 | $1.34 | $1.22 | $1.24 | $10,653.60 | $33,363,630 |
| 2018-07-24 | $1.30 | $1.35 | $1.13 | $1.34 | $14,336.70 | $36,074,700 |
| 2018-07-25 | $1.31 | $1.34 | $1.09 | $1.14 | $10,830.90 | $30,766,230 |
| 2018-07-26 | $1.14 | $1.24 | $1.11 | $1.11 | $4,117.92 | $29,976,210 |
| 2018-07-27 | $1.12 | $1.14 | $0.9497 | $1.04 | $13,398.00 | $28,114,020 |
| 2018-07-28 | $1.04 | $1.17 | $0.9984 | $1.07 | $6,127.43 | $28,912,950 |
| 2018-07-29 | $1.07 | $1.10 | $1.02 | $1.10 | $3,545.03 | $29,625,210 |
| 2018-07-30 | $1.10 | $1.11 | $1.00 | $1.09 | $8,602.47 | $29,346,300 |
| 2018-07-31 | $1.09 | $1.12 | $0.9804 | $1.01 | $6,442.66 | $27,159,030 |