BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.4896 | $0.5486 | $0.2548 | $0.3231 | $102,165 | $8,724,975 |
| 2018-12-02 | $0.3365 | $0.4107 | $0.2773 | $0.3726 | $43,205.65 | $10,060,863 |
| 2018-12-03 | $0.3747 | $0.3927 | $0.3197 | $0.3641 | $11,985.70 | $9,830,684 |
| 2018-12-04 | $0.3638 | $0.4338 | $0.3577 | $0.4201 | $9,961.83 | $11,342,438 |
| 2018-12-05 | $0.4201 | $0.4306 | $0.3823 | $0.3888 | $6,838.56 | $10,496,302 |
| 2018-12-06 | $0.3886 | $0.4059 | $0.3285 | $0.3285 | $22,095.21 | $8,870,482 |
| 2018-12-07 | $0.3280 | $0.3327 | $0.2972 | $0.3162 | $19,905.45 | $8,537,782 |
| 2018-12-08 | $0.3157 | $0.3488 | $0.3093 | $0.3375 | $27,201.32 | $9,112,164 |
| 2018-12-09 | $0.3366 | $0.4150 | $0.3363 | $0.3911 | $5,204.89 | $10,559,745 |
| 2018-12-10 | $0.3972 | $0.4042 | $0.3488 | $0.3625 | $7,420.12 | $9,788,188 |
| 2018-12-11 | $0.3621 | $0.3961 | $0.3411 | $0.3835 | $11,966.79 | $10,354,759 |
| 2018-12-12 | $0.3830 | $0.4521 | $0.3588 | $0.4312 | $7,157.65 | $11,643,429 |
| 2018-12-13 | $0.4323 | $0.5302 | $0.4144 | $0.4545 | $16,339.14 | $12,271,486 |
| 2018-12-14 | $0.4602 | $0.5158 | $0.4506 | $0.4860 | $19,352.28 | $13,122,123 |
| 2018-12-15 | $0.4751 | $0.5023 | $0.3851 | $0.4299 | $35,578.00 | $11,607,315 |
| 2018-12-16 | $0.4298 | $0.4916 | $0.4298 | $0.4806 | $17,377.40 | $12,975,749 |
| 2018-12-17 | $0.4811 | $0.6014 | $0.4624 | $0.5646 | $16,106.09 | $15,244,087 |
| 2018-12-18 | $0.5647 | $0.6169 | $0.5460 | $0.6030 | $11,099.86 | $16,282,246 |
| 2018-12-19 | $0.6049 | $0.6956 | $0.6011 | $0.6335 | $19,060.79 | $17,105,229 |
| 2018-12-20 | $0.6320 | $0.8146 | $0.6304 | $0.7607 | $17,226.79 | $20,539,286 |
| 2018-12-21 | $0.7584 | $0.7888 | $0.6942 | $0.7030 | $18,442.50 | $18,980,001 |
| 2018-12-22 | $0.7038 | $0.7326 | $0.6835 | $0.7203 | $6,458.69 | $19,446,758 |
| 2018-12-23 | $0.7062 | $0.7139 | $0.6370 | $0.6889 | $24,481.78 | $18,600,368 |
| 2018-12-24 | $0.6886 | $0.7486 | $0.6293 | $0.6319 | $16,753.97 | $17,061,619 |
| 2018-12-25 | $0.6327 | $0.6340 | $0.5911 | $0.6049 | $5,720.18 | $16,332,780 |
| 2018-12-26 | $0.6049 | $0.6356 | $0.5646 | $0.5885 | $11,145.55 | $15,889,369 |
| 2018-12-27 | $0.5881 | $0.5975 | $0.5477 | $0.5675 | $11,123.62 | $15,323,686 |
| 2018-12-28 | $0.5681 | $0.6457 | $0.5548 | $0.5951 | $9,996.38 | $16,066,993 |
| 2018-12-29 | $0.5961 | $0.6396 | $0.5446 | $0.5551 | $39,526.63 | $14,987,781 |
| 2018-12-30 | $0.5557 | $0.6167 | $0.5508 | $0.6095 | $8,555.60 | $16,456,167 |
| 2018-12-31 | $0.6102 | $0.6131 | $0.5555 | $0.5580 | $10,041.14 | $15,065,802 |