BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.09843 | $0.1056 | $0.09737 | $0.1035 | $126.80 | $2,795,008 |
| 2019-09-02 | $0.1034 | $0.1048 | $0.09992 | $0.1036 | $271.37 | $2,797,583 |
| 2019-09-03 | $0.1036 | $0.1074 | $0.08537 | $0.09749 | $6,989.72 | $2,632,336 |
| 2019-09-04 | $0.09746 | $0.1599 | $0.09349 | $0.1067 | $12,430.55 | $2,880,855 |
| 2019-09-05 | $0.1067 | $0.1118 | $0.1048 | $0.1118 | $216.13 | $3,017,832 |
| 2019-09-06 | $0.1118 | $0.1168 | $0.08602 | $0.09378 | $6,818.47 | $2,531,954 |
| 2019-09-07 | $0.09380 | $0.09869 | $0.08401 | $0.08851 | $2,447.39 | $2,389,840 |
| 2019-09-08 | $0.08847 | $0.09400 | $0.08344 | $0.09380 | $214.31 | $2,532,659 |
| 2019-09-09 | $0.09384 | $0.09403 | $0.07903 | $0.08229 | $1,238.60 | $2,221,825 |
| 2019-09-10 | $0.08216 | $0.09043 | $0.07848 | $0.08913 | $790.30 | $2,406,542 |
| 2019-09-11 | $0.08902 | $0.09195 | $0.08143 | $0.08407 | $119.60 | $2,269,782 |
| 2019-09-12 | $0.08408 | $0.08857 | $0.07732 | $0.08464 | $1,368.86 | $2,285,382 |
| 2019-09-13 | $0.08471 | $0.08823 | $0.07955 | $0.08366 | $2,492.65 | $2,258,738 |
| 2019-09-14 | $0.08368 | $0.08409 | $0.07711 | $0.08154 | $995.03 | $2,201,483 |
| 2019-09-15 | $0.08154 | $0.08192 | $0.07801 | $0.07813 | $231.74 | $2,109,499 |
| 2019-09-16 | $0.07813 | $0.08331 | $0.07567 | $0.08308 | $415.99 | $2,243,186 |
| 2019-09-17 | $0.08298 | $0.08309 | $0.07288 | $0.08172 | $1,958.42 | $2,206,528 |
| 2019-09-18 | $0.08170 | $0.08317 | $0.07977 | $0.08022 | $498.63 | $2,166,010 |
| 2019-09-19 | $0.08028 | $0.08875 | $0.07681 | $0.08802 | $297.31 | $2,376,630 |
| 2019-09-20 | $0.08812 | $0.09842 | $0.08086 | $0.08983 | $1,321.14 | $2,425,343 |
| 2019-09-21 | $0.08978 | $0.09344 | $0.08719 | $0.08831 | $245.54 | $2,384,332 |
| 2019-09-22 | $0.08829 | $0.08842 | $0.08507 | $0.08591 | $97.62 | $2,319,518 |
| 2019-09-23 | $0.08590 | $0.08592 | $0.08133 | $0.08135 | $384.51 | $2,196,503 |
| 2019-09-24 | $0.08136 | $0.08563 | $0.06323 | $0.06470 | $2,258.54 | $1,746,965 |
| 2019-09-25 | $0.06735 | $0.07799 | $0.06552 | $0.07650 | $3,633.44 | $2,065,463 |
| 2019-09-26 | $0.07527 | $0.07533 | $0.06401 | $0.06855 | $163.07 | $1,850,919 |
| 2019-09-27 | $0.06855 | $0.06993 | $0.06565 | $0.06725 | $397.42 | $1,815,664 |
| 2019-09-28 | $0.06724 | $0.06903 | $0.06206 | $0.06427 | $495.66 | $1,735,315 |
| 2019-09-29 | $0.06431 | $0.06588 | $0.06393 | $0.06532 | $1,581.30 | $1,763,515 |
| 2019-09-30 | $0.06529 | $0.06636 | $0.06273 | $0.06457 | $249.62 | $1,743,267 |