BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.02427 | $0.02427 | $0.02211 | $0.02226 | $3,098.91 | $600,898 |
| 2019-12-02 | $0.02225 | $0.02313 | $0.0006909 | $0.001041 | $10,474.91 | $28,107.62 |
| 2019-12-03 | $0.001041 | $0.001160 | $0.0002143 | $0.0003267 | $269.08 | $8,819.69 |
| 2019-12-04 | $0.0003265 | $0.001172 | $0.0003129 | $0.0003556 | $57.36 | $9,601.63 |
| 2019-12-05 | $0.0003550 | $0.0006777 | $0.0003539 | $0.0006774 | $23.66 | $18,288.53 |
| 2019-12-06 | $0.0006771 | $0.0006786 | $0.0002132 | $0.0002158 | $76.10 | $5,827.35 |
| 2019-12-07 | $0.0002157 | $0.001046 | $0.0001978 | $0.0002060 | $6.73 | $5,562.37 |
| 2019-12-08 | $0.0002060 | $0.0007486 | $0.0001572 | $0.0004801 | $72.36 | $12,962.09 |
| 2019-12-09 | $0.0004799 | $0.0004822 | $0.0001516 | $0.0002054 | $7.78 | $5,545.99 |
| 2019-12-10 | $0.0002054 | $0.0003636 | $0.0001818 | $0.0003635 | $25.99 | $9,814.67 |
| 2019-12-11 | $0.0003635 | $0.0003639 | $0.0002174 | $0.0002520 | $16.33 | $6,803.35 |
| 2019-12-12 | $0.0002520 | $0.002775 | $0.0002187 | $0.002494 | $22.76 | $67,341.36 |
| 2019-12-13 | $0.002495 | $0.002883 | $0.0002978 | $0.0006537 | $21.51 | $17,650.27 |
| 2019-12-14 | $0.0006537 | $0.001207 | $0.0002140 | $0.0002809 | $24.15 | $7,584.14 |
| 2019-12-15 | $0.0002808 | $0.0008937 | $0.0001422 | $0.0001430 | $85.74 | $3,860.87 |
| 2019-12-16 | $0.0001430 | $0.0001435 | $0.0001379 | $0.0001385 | $83.07 | $3,740.72 |
| 2019-12-17 | $0.0001385 | $0.0001386 | $0.0001385 | $0.0001386 | $0 | $3,742.81 |
| 2019-12-18 | $0.0001386 | $0.0001386 | $0.0001386 | $0.0001386 | $0 | $3,742.81 |
| 2019-12-19 | $0.0001386 | $0.0001386 | $0.0001386 | $0.0001386 | $0 | $3,742.81 |
| 2019-12-20 | $0.0001386 | $0.0001386 | $0.0001386 | $0.0001386 | $0 | $3,742.81 |
| 2019-12-21 | $0.0001386 | $0.0001386 | $0.0001386 | $0.0001386 | $0 | $3,742.81 |
| 2019-12-22 | $0.0001386 | $0.0001386 | $0.0001386 | $0.0001386 | $0 | $3,742.81 |
| 2019-12-23 | $0.0001386 | $0.0001386 | $0.0001386 | $0.0001386 | $0 | $3,742.81 |
| 2019-12-24 | $0.0001386 | $0.0001386 | $0.0001386 | $0.0001386 | $0 | $3,742.81 |
| 2019-12-25 | $0.0001386 | $0.0001386 | $0.0001386 | $0.0001386 | $0 | $3,742.81 |
| 2019-12-26 | $0.0001386 | $0.0001386 | $0.0001386 | $0.0001386 | $0 | $3,742.81 |
| 2019-12-27 | $0.0001386 | $0.0001386 | $0.0001386 | $0.0001386 | $0 | $3,742.81 |
| 2019-12-28 | $0.0001386 | $0.0001386 | $0.0001386 | $0.0001386 | $0 | $3,742.81 |
| 2019-12-29 | $0.0001386 | $0.0001386 | $0.0001386 | $0.0001386 | $0 | $3,742.81 |
| 2019-12-30 | $0.0001386 | $0.0001386 | $0.0001386 | $0.0001386 | $0 | $3,742.81 |
| 2019-12-31 | $0.0001386 | $0.0001386 | $0.0001386 | $0.0001386 | $0 | $3,742.81 |