BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $1.22 | $1.33 | $1.22 | $1.30 | $13,180.30 | $35,051,400 |
| 2018-11-02 | $1.30 | $1.34 | $1.27 | $1.34 | $8,657.62 | $36,058,500 |
| 2018-11-03 | $1.34 | $1.34 | $1.31 | $1.33 | $4,191.09 | $35,901,630 |
| 2018-11-04 | $1.33 | $1.35 | $1.29 | $1.29 | $15,312.90 | $34,896,960 |
| 2018-11-05 | $1.29 | $1.35 | $1.28 | $1.30 | $9,142.37 | $35,215,290 |
| 2018-11-06 | $1.31 | $1.36 | $1.30 | $1.36 | $5,333.01 | $36,053,640 |
| 2018-11-07 | $1.36 | $1.41 | $1.32 | $1.37 | $13,373.20 | $37,056,960 |
| 2018-11-08 | $1.37 | $1.46 | $1.34 | $1.36 | $13,272.90 | $36,725,940 |
| 2018-11-09 | $1.36 | $1.39 | $1.31 | $1.33 | $19,384.10 | $36,028,530 |
| 2018-11-10 | $1.33 | $1.37 | $1.28 | $1.32 | $7,981.59 | $35,613,270 |
| 2018-11-11 | $1.32 | $1.35 | $1.27 | $1.33 | $6,934.95 | $36,002,880 |
| 2018-11-12 | $1.34 | $1.57 | $1.32 | $1.43 | $25,314.00 | $38,514,690 |
| 2018-11-13 | $1.42 | $1.52 | $1.29 | $1.46 | $29,756.50 | $39,540,420 |
| 2018-11-14 | $1.46 | $1.53 | $1.10 | $1.17 | $26,687.90 | $31,686,930 |
| 2018-11-15 | $1.18 | $1.25 | $0.9967 | $1.10 | $31,971.00 | $29,815,560 |
| 2018-11-16 | $1.10 | $1.13 | $1.05 | $1.09 | $13,729.30 | $29,341,440 |
| 2018-11-17 | $1.09 | $1.11 | $0.9393 | $0.9820 | $39,062.10 | $26,514,540 |
| 2018-11-18 | $0.9850 | $1.02 | $0.9025 | $0.9505 | $17,025.40 | $25,663,716 |
| 2018-11-19 | $0.9509 | $0.9724 | $0.7214 | $0.7553 | $25,732.80 | $20,393,370 |
| 2018-11-20 | $0.7509 | $0.8204 | $0.6146 | $0.7142 | $28,975.20 | $19,284,210 |
| 2018-11-21 | $0.7148 | $0.7480 | $0.6438 | $0.7059 | $20,121.70 | $19,058,328 |
| 2018-11-22 | $0.7033 | $0.7163 | $0.4002 | $0.5497 | $33,116.50 | $14,841,252 |
| 2018-11-23 | $0.5592 | $0.6193 | $0.4148 | $0.5034 | $32,781.70 | $13,591,692 |
| 2018-11-24 | $0.5031 | $0.5271 | $0.3987 | $0.4092 | $15,622.40 | $11,048,913 |
| 2018-11-25 | $0.4094 | $0.5183 | $0.3691 | $0.4914 | $10,831.90 | $13,268,394 |
| 2018-11-26 | $0.4913 | $0.4980 | $0.4260 | $0.4419 | $4,199.71 | $11,930,058 |
| 2018-11-27 | $0.4416 | $0.4571 | $0.4059 | $0.4091 | $5,747.58 | $11,044,539 |
| 2018-11-28 | $0.4094 | $0.5013 | $0.4094 | $0.4743 | $8,208.97 | $12,806,478 |
| 2018-11-29 | $0.4761 | $0.5240 | $0.4586 | $0.5022 | $3,994.32 | $13,560,535 |
| 2018-11-30 | $0.5034 | $0.5228 | $0.4475 | $0.4854 | $7,758.16 | $13,104,586 |