BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.06458 | $0.06734 | $0.01557 | $0.04607 | $6,274.61 | $1,244,001 |
| 2019-10-02 | $0.04607 | $0.04859 | $0.03399 | $0.03751 | $11,904.98 | $1,012,696 |
| 2019-10-03 | $0.03749 | $0.04552 | $0.03082 | $0.04535 | $3,625.76 | $1,224,455 |
| 2019-10-04 | $0.04534 | $0.05272 | $0.04014 | $0.04844 | $243.30 | $1,307,991 |
| 2019-10-05 | $0.04844 | $0.05269 | $0.04670 | $0.04888 | $1,565.62 | $1,319,846 |
| 2019-10-06 | $0.04888 | $0.05330 | $0.04780 | $0.04803 | $286.22 | $1,296,764 |
| 2019-10-07 | $0.04796 | $0.05332 | $0.04708 | $0.05273 | $360.87 | $1,423,695 |
| 2019-10-08 | $0.05271 | $0.05378 | $0.04347 | $0.04372 | $8,384.69 | $1,180,550 |
| 2019-10-09 | $0.04372 | $0.04481 | $0.03995 | $0.04261 | $1,557.18 | $1,150,355 |
| 2019-10-10 | $0.04261 | $0.04544 | $0.04247 | $0.04391 | $53.18 | $1,185,440 |
| 2019-10-11 | $0.04398 | $0.05033 | $0.04305 | $0.04819 | $600.92 | $1,300,999 |
| 2019-10-12 | $0.04818 | $0.05012 | $0.04192 | $0.04374 | $228.77 | $1,180,926 |
| 2019-10-13 | $0.04372 | $0.04902 | $0.04370 | $0.04529 | $44.26 | $1,222,796 |
| 2019-10-14 | $0.04529 | $0.04545 | $0.04173 | $0.04320 | $232.24 | $1,166,391 |
| 2019-10-15 | $0.04323 | $0.04348 | $0.03991 | $0.04074 | $371.08 | $1,100,008 |
| 2019-10-16 | $0.04073 | $0.04151 | $0.03846 | $0.03917 | $19.93 | $1,057,618 |
| 2019-10-17 | $0.03919 | $0.04230 | $0.03875 | $0.04102 | $165.12 | $1,107,597 |
| 2019-10-18 | $0.04102 | $0.04116 | $0.03798 | $0.03808 | $113.12 | $1,028,056 |
| 2019-10-19 | $0.03807 | $0.04068 | $0.03800 | $0.03849 | $110.55 | $1,039,201 |
| 2019-10-20 | $0.03849 | $0.04160 | $0.03797 | $0.04003 | $352.43 | $1,080,743 |
| 2019-10-21 | $0.04002 | $0.04114 | $0.03657 | $0.03666 | $1,561.35 | $989,853 |
| 2019-10-22 | $0.03666 | $0.03874 | $0.03033 | $0.03388 | $1,959.35 | $914,657 |
| 2019-10-23 | $0.03388 | $0.03391 | $0.03058 | $0.03144 | $335.90 | $848,762 |
| 2019-10-24 | $0.03144 | $0.03218 | $0.02998 | $0.03057 | $231.07 | $825,389 |
| 2019-10-25 | $0.03057 | $0.03771 | $0.03034 | $0.03725 | $829.78 | $1,005,696 |
| 2019-10-26 | $0.03723 | $0.04324 | $0.03723 | $0.04131 | $219.92 | $1,115,456 |
| 2019-10-27 | $0.04131 | $0.04252 | $0.03866 | $0.04163 | $245.88 | $1,124,117 |
| 2019-10-28 | $0.04160 | $0.04437 | $0.03961 | $0.04055 | $422.89 | $1,094,927 |
| 2019-10-29 | $0.04057 | $0.04978 | $0.03966 | $0.04515 | $986.86 | $1,219,079 |
| 2019-10-30 | $0.04515 | $0.04687 | $0.04291 | $0.04316 | $237.78 | $1,165,388 |
| 2019-10-31 | $0.04316 | $0.04518 | $0.03809 | $0.04008 | $938.35 | $1,082,239 |