BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.9584 | $1.04 | $0.9543 | $1.04 | $11,777.60 | $27,951,480 |
| 2018-09-02 | $1.04 | $1.28 | $1.00 | $1.09 | $18,426.20 | $29,451,600 |
| 2018-09-03 | $1.09 | $1.28 | $1.09 | $1.20 | $5,343.71 | $32,405,670 |
| 2018-09-04 | $1.20 | $1.27 | $1.10 | $1.18 | $9,030.37 | $31,901,580 |
| 2018-09-05 | $1.18 | $1.26 | $1.04 | $1.04 | $49,764.40 | $27,958,770 |
| 2018-09-06 | $1.04 | $1.11 | $0.9512 | $0.9765 | $65,924.40 | $26,364,204 |
| 2018-09-07 | $0.9754 | $1.06 | $0.9610 | $1.01 | $3,304.88 | $27,194,400 |
| 2018-09-08 | $0.9911 | $1.07 | $0.9193 | $0.9623 | $62,124.20 | $25,982,127 |
| 2018-09-09 | $0.9617 | $0.9938 | $0.9260 | $0.9653 | $106,333 | $26,062,938 |
| 2018-09-10 | $0.9648 | $0.9839 | $0.9419 | $0.9612 | $32,570.30 | $25,952,022 |
| 2018-09-11 | $0.9628 | $1.03 | $0.9268 | $0.9757 | $67,969.20 | $26,344,440 |
| 2018-09-12 | $1.01 | $1.03 | $0.9720 | $1.03 | $19,906.40 | $27,788,940 |
| 2018-09-13 | $1.03 | $1.11 | $0.9954 | $1.07 | $8,076.79 | $28,949,670 |
| 2018-09-14 | $1.07 | $1.32 | $1.04 | $1.25 | $32,178.20 | $33,641,190 |
| 2018-09-15 | $1.20 | $1.30 | $1.08 | $1.25 | $27,644.70 | $33,821,820 |
| 2018-09-16 | $1.26 | $1.55 | $1.23 | $1.48 | $75,684.50 | $40,088,790 |
| 2018-09-17 | $1.49 | $1.68 | $1.31 | $1.42 | $43,140.90 | $38,210,670 |
| 2018-09-18 | $1.42 | $1.59 | $1.28 | $1.49 | $12,940.30 | $40,176,000 |
| 2018-09-19 | $1.49 | $1.69 | $1.44 | $1.48 | $21,353.20 | $40,052,340 |
| 2018-09-20 | $1.48 | $1.55 | $1.38 | $1.45 | $11,524.50 | $39,209,400 |
| 2018-09-21 | $1.45 | $1.58 | $1.33 | $1.58 | $27,803.30 | $42,565,770 |
| 2018-09-22 | $1.58 | $1.67 | $1.45 | $1.59 | $25,663.60 | $42,924,600 |
| 2018-09-23 | $1.59 | $1.93 | $1.52 | $1.61 | $42,630.70 | $43,364,700 |
| 2018-09-24 | $1.61 | $1.73 | $1.55 | $1.62 | $8,830.92 | $43,768,080 |
| 2018-09-25 | $1.62 | $1.67 | $1.49 | $1.59 | $15,136.30 | $43,044,750 |
| 2018-09-26 | $1.59 | $1.79 | $1.58 | $1.78 | $17,146.50 | $47,988,720 |
| 2018-09-27 | $1.78 | $2.00 | $1.59 | $1.93 | $28,752.60 | $52,188,840 |
| 2018-09-28 | $1.90 | $2.03 | $1.77 | $1.89 | $13,571.20 | $50,967,360 |
| 2018-09-29 | $1.89 | $1.89 | $1.73 | $1.82 | $5,269.20 | $49,245,570 |
| 2018-09-30 | $1.82 | $1.82 | $1.39 | $1.64 | $27,442.40 | $44,258,130 |