BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $1.01 | $1.03 | $0.8909 | $0.9384 | $18,384.50 | $25,337,016 |
| 2018-08-02 | $0.9389 | $0.9528 | $0.8904 | $0.9011 | $6,097.80 | $24,329,349 |
| 2018-08-03 | $0.9009 | $0.9434 | $0.8688 | $0.9252 | $2,514.09 | $24,979,509 |
| 2018-08-04 | $0.9263 | $1.12 | $0.8772 | $0.9737 | $27,805.60 | $26,289,414 |
| 2018-08-05 | $0.9741 | $1.11 | $0.9377 | $1.04 | $14,917.70 | $28,004,670 |
| 2018-08-06 | $1.04 | $1.08 | $0.9663 | $1.01 | $2,639.55 | $27,328,320 |
| 2018-08-07 | $1.01 | $1.11 | $0.9192 | $0.9192 | $5,624.34 | $24,817,347 |
| 2018-08-08 | $0.9201 | $0.9661 | $0.8536 | $0.8536 | $6,559.95 | $23,047,389 |
| 2018-08-09 | $0.8555 | $0.9505 | $0.8555 | $0.9387 | $2,936.75 | $25,345,035 |
| 2018-08-10 | $0.9377 | $0.9713 | $0.8827 | $0.8964 | $4,846.17 | $24,202,098 |
| 2018-08-11 | $0.8957 | $0.9626 | $0.8642 | $0.9057 | $5,277.81 | $24,454,818 |
| 2018-08-12 | $0.9030 | $0.9629 | $0.8942 | $0.9515 | $3,131.84 | $25,691,526 |
| 2018-08-13 | $0.9512 | $0.9556 | $0.8465 | $0.8865 | $13,057.20 | $23,935,932 |
| 2018-08-14 | $0.8857 | $0.8857 | $0.7617 | $0.7835 | $10,909.50 | $21,154,905 |
| 2018-08-15 | $0.7830 | $0.8620 | $0.7473 | $0.7746 | $2,860.54 | $20,912,850 |
| 2018-08-16 | $0.7735 | $0.8416 | $0.7628 | $0.8291 | $2,923.18 | $22,386,726 |
| 2018-08-17 | $0.8292 | $0.8718 | $0.8262 | $0.8505 | $4,347.04 | $22,962,744 |
| 2018-08-18 | $0.8525 | $0.9322 | $0.8457 | $0.9280 | $4,834.71 | $25,057,215 |
| 2018-08-19 | $0.9283 | $0.9569 | $0.8813 | $0.9185 | $1,402.22 | $24,800,499 |
| 2018-08-20 | $0.9172 | $1.02 | $0.7997 | $0.8181 | $9,148.90 | $22,088,052 |
| 2018-08-21 | $0.8168 | $0.8444 | $0.7530 | $0.7590 | $13,069.20 | $20,492,757 |
| 2018-08-22 | $0.7591 | $0.8570 | $0.7552 | $0.7709 | $7,625.78 | $20,814,570 |
| 2018-08-23 | $0.7705 | $0.8254 | $0.7699 | $0.7972 | $5,345.74 | $21,525,075 |
| 2018-08-24 | $0.7980 | $0.8356 | $0.7663 | $0.8300 | $15,175.40 | $22,409,271 |
| 2018-08-25 | $0.8288 | $0.8395 | $0.7854 | $0.8323 | $3,680.03 | $22,471,911 |
| 2018-08-26 | $0.8336 | $0.9673 | $0.7761 | $0.8762 | $15,366.00 | $23,657,292 |
| 2018-08-27 | $0.8758 | $0.9805 | $0.8607 | $0.9805 | $9,692.85 | $26,472,420 |
| 2018-08-28 | $0.9333 | $1.01 | $0.9172 | $0.9356 | $4,260.29 | $25,262,226 |
| 2018-08-29 | $0.9364 | $0.9895 | $0.9265 | $0.9403 | $2,676.34 | $25,387,884 |
| 2018-08-30 | $0.9408 | $0.9833 | $0.8936 | $0.9128 | $8,640.91 | $24,645,168 |
| 2018-08-31 | $0.9137 | $0.9826 | $0.9037 | $0.9595 | $7,843.81 | $25,906,419 |