BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.04007 | $0.07315 | $0.03979 | $0.07285 | $98.54 | $1,967,077 |
| 2019-11-02 | $0.07283 | $0.08745 | $0.04265 | $0.04273 | $24.78 | $1,153,762 |
| 2019-11-03 | $0.04276 | $0.04322 | $0.03994 | $0.04218 | $161.45 | $1,138,972 |
| 2019-11-04 | $0.04213 | $0.04471 | $0.04195 | $0.04426 | $8.52 | $1,195,020 |
| 2019-11-05 | $0.04426 | $0.04426 | $0.04012 | $0.04357 | $331.12 | $1,176,287 |
| 2019-11-06 | $0.04357 | $0.04436 | $0.04261 | $0.04425 | $61.16 | $1,194,668 |
| 2019-11-07 | $0.04426 | $0.04435 | $0.04157 | $0.04190 | $378.77 | $1,131,263 |
| 2019-11-08 | $0.04189 | $0.04500 | $0.04054 | $0.04059 | $747.80 | $1,095,940 |
| 2019-11-09 | $0.04059 | $0.04108 | $0.03645 | $0.03806 | $409.48 | $1,027,613 |
| 2019-11-10 | $0.03805 | $0.04054 | $0.03801 | $0.04039 | $1,423.16 | $1,090,624 |
| 2019-11-11 | $0.04039 | $0.04294 | $0.04036 | $0.04125 | $166.47 | $1,113,731 |
| 2019-11-12 | $0.04125 | $0.04270 | $0.02904 | $0.04014 | $1,541.86 | $1,083,871 |
| 2019-11-13 | $0.04015 | $0.04021 | $0.02797 | $0.03148 | $1,126.45 | $849,935 |
| 2019-11-14 | $0.03148 | $0.03271 | $0.02677 | $0.03152 | $1,052.30 | $851,157 |
| 2019-11-15 | $0.03156 | $0.03268 | $0.02708 | $0.02950 | $1,185.14 | $796,571 |
| 2019-11-16 | $0.02951 | $0.03095 | $0.02888 | $0.03010 | $595.23 | $812,579 |
| 2019-11-17 | $0.03010 | $0.03162 | $0.02904 | $0.02904 | $346.20 | $784,013 |
| 2019-11-18 | $0.02905 | $0.02909 | $0.02483 | $0.02579 | $281.46 | $696,255 |
| 2019-11-19 | $0.02579 | $0.02704 | $0.02438 | $0.02602 | $536.13 | $702,424 |
| 2019-11-20 | $0.02602 | $0.02606 | $0.02083 | $0.02173 | $809.59 | $586,585 |
| 2019-11-21 | $0.02170 | $0.02278 | $0.01831 | $0.02183 | $465.60 | $589,322 |
| 2019-11-22 | $0.02183 | $0.02215 | $0.01464 | $0.02202 | $1,232.64 | $594,552 |
| 2019-11-23 | $0.02202 | $0.02478 | $0.02080 | $0.02323 | $614.83 | $627,135 |
| 2019-11-24 | $0.02323 | $0.02925 | $0.02279 | $0.02592 | $715.57 | $699,899 |
| 2019-11-25 | $0.02592 | $0.02793 | $0.02416 | $0.02670 | $244.40 | $720,938 |
| 2019-11-26 | $0.02670 | $0.02926 | $0.02568 | $0.02641 | $237.36 | $713,178 |
| 2019-11-27 | $0.02622 | $0.02908 | $0.02567 | $0.02826 | $489.28 | $762,989 |
| 2019-11-28 | $0.02826 | $0.02876 | $0.02649 | $0.02677 | $99.68 | $722,742 |
| 2019-11-29 | $0.02677 | $0.02826 | $0.02378 | $0.02560 | $578.84 | $691,131 |
| 2019-11-30 | $0.02560 | $0.02577 | $0.02400 | $0.02426 | $277.54 | $655,096 |