BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $1.63 | $1.80 | $1.49 | $1.65 | $20,473.20 | $44,544,600 |
| 2018-10-02 | $1.65 | $1.76 | $1.49 | $1.55 | $19,906.90 | $41,970,960 |
| 2018-10-03 | $1.56 | $1.58 | $1.48 | $1.50 | $3,927.27 | $40,626,630 |
| 2018-10-04 | $1.51 | $1.61 | $1.51 | $1.60 | $4,530.70 | $43,226,730 |
| 2018-10-05 | $1.61 | $1.62 | $1.49 | $1.61 | $24,061.80 | $43,586,910 |
| 2018-10-06 | $1.62 | $1.76 | $1.60 | $1.67 | $19,588.20 | $45,208,260 |
| 2018-10-07 | $1.68 | $1.74 | $1.66 | $1.72 | $1,985.67 | $46,384,380 |
| 2018-10-08 | $1.73 | $1.74 | $1.56 | $1.64 | $8,347.44 | $44,164,440 |
| 2018-10-09 | $1.64 | $1.67 | $1.52 | $1.53 | $3,715.83 | $41,283,270 |
| 2018-10-10 | $1.52 | $1.61 | $1.51 | $1.58 | $6,954.90 | $42,550,920 |
| 2018-10-11 | $1.57 | $1.57 | $1.36 | $1.42 | $11,045.10 | $38,419,650 |
| 2018-10-12 | $1.42 | $1.43 | $1.22 | $1.28 | $16,109.80 | $34,432,290 |
| 2018-10-13 | $1.28 | $1.37 | $1.26 | $1.31 | $5,486.30 | $35,248,500 |
| 2018-10-14 | $1.31 | $1.36 | $1.26 | $1.32 | $6,524.46 | $35,539,830 |
| 2018-10-15 | $1.32 | $1.47 | $1.24 | $1.33 | $9,434.48 | $35,807,940 |
| 2018-10-16 | $1.32 | $1.46 | $1.31 | $1.40 | $100,990 | $37,806,210 |
| 2018-10-17 | $1.41 | $1.43 | $1.35 | $1.40 | $27,184.50 | $37,681,470 |
| 2018-10-18 | $1.40 | $1.41 | $1.34 | $1.36 | $6,679.59 | $36,809,910 |
| 2018-10-19 | $1.36 | $1.48 | $1.31 | $1.34 | $11,101.90 | $36,135,720 |
| 2018-10-20 | $1.34 | $1.42 | $1.30 | $1.42 | $7,771.86 | $38,284,380 |
| 2018-10-21 | $1.42 | $1.44 | $1.36 | $1.42 | $10,259.30 | $38,422,890 |
| 2018-10-22 | $1.42 | $1.44 | $1.27 | $1.38 | $14,608.00 | $37,175,760 |
| 2018-10-23 | $1.38 | $1.42 | $1.30 | $1.36 | $6,121.84 | $36,747,270 |
| 2018-10-24 | $1.35 | $1.42 | $1.30 | $1.38 | $15,056.60 | $37,312,380 |
| 2018-10-25 | $1.38 | $1.39 | $1.27 | $1.33 | $6,870.23 | $35,897,310 |
| 2018-10-26 | $1.33 | $1.34 | $1.22 | $1.23 | $15,114.50 | $33,187,590 |
| 2018-10-27 | $1.28 | $1.30 | $1.26 | $1.28 | $3,032.05 | $34,476,030 |
| 2018-10-28 | $1.28 | $1.33 | $1.28 | $1.32 | $1,816.64 | $35,765,550 |
| 2018-10-29 | $1.29 | $1.32 | $1.20 | $1.27 | $8,347.64 | $34,235,190 |
| 2018-10-30 | $1.27 | $1.31 | $1.23 | $1.27 | $5,159.52 | $34,200,630 |
| 2018-10-31 | $1.27 | $1.32 | $1.22 | $1.22 | $5,237.28 | $32,839,830 |