BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.5591 | $0.6372 | $0.5558 | $0.5780 | $26,689.26 | $15,606,929 |
| 2019-01-02 | $0.5793 | $0.6058 | $0.5707 | $0.5920 | $13,760.82 | $15,984,568 |
| 2019-01-03 | $0.5925 | $0.5931 | $0.5347 | $0.5399 | $19,109.36 | $14,577,129 |
| 2019-01-04 | $0.5409 | $0.5480 | $0.4627 | $0.4817 | $44,266.01 | $13,004,850 |
| 2019-01-05 | $0.4804 | $0.5495 | $0.4467 | $0.4922 | $17,820.39 | $13,289,563 |
| 2019-01-06 | $0.4921 | $0.5121 | $0.4418 | $0.4993 | $6,766.59 | $13,480,246 |
| 2019-01-07 | $0.4993 | $0.5373 | $0.4891 | $0.5028 | $9,008.78 | $13,576,465 |
| 2019-01-08 | $0.5036 | $0.5132 | $0.4890 | $0.4917 | $2,433.06 | $13,274,991 |
| 2019-01-09 | $0.4924 | $0.5208 | $0.4919 | $0.5196 | $3,477.18 | $14,030,540 |
| 2019-01-10 | $0.5200 | $0.5306 | $0.4030 | $0.4102 | $9,083.79 | $11,075,991 |
| 2019-01-11 | $0.4069 | $0.4360 | $0.4043 | $0.4356 | $1,742.87 | $11,760,195 |
| 2019-01-12 | $0.4351 | $0.4488 | $0.4129 | $0.4360 | $9,646.52 | $11,773,038 |
| 2019-01-13 | $0.4357 | $0.5183 | $0.4284 | $0.4806 | $14,811.03 | $12,976,721 |
| 2019-01-14 | $0.4808 | $0.5680 | $0.4659 | $0.5166 | $9,594.33 | $13,949,125 |
| 2019-01-15 | $0.5163 | $0.5186 | $0.4606 | $0.4756 | $2,668.96 | $12,840,707 |
| 2019-01-16 | $0.4747 | $0.5063 | $0.4677 | $0.4885 | $4,441.84 | $13,190,766 |
| 2019-01-17 | $0.4885 | $0.5082 | $0.4693 | $0.4827 | $2,899.68 | $13,031,578 |
| 2019-01-18 | $0.4943 | $0.5076 | $0.4765 | $0.5040 | $6,894.35 | $13,609,169 |
| 2019-01-19 | $0.5042 | $0.5045 | $0.4646 | $0.4720 | $19,465.60 | $12,742,845 |
| 2019-01-20 | $0.4715 | $0.4812 | $0.4514 | $0.4534 | $2,472.06 | $12,241,786 |
| 2019-01-21 | $0.4539 | $0.4765 | $0.4502 | $0.4650 | $5,364.39 | $12,554,055 |
| 2019-01-22 | $0.4695 | $0.4888 | $0.4535 | $0.4871 | $3,188.13 | $13,151,760 |
| 2019-01-23 | $0.4872 | $0.4886 | $0.4675 | $0.4681 | $1,405.62 | $12,639,693 |
| 2019-01-24 | $0.4681 | $0.4785 | $0.4511 | $0.4574 | $3,166.08 | $12,350,523 |
| 2019-01-25 | $0.4588 | $0.4696 | $0.4566 | $0.4650 | $2,680.78 | $12,554,607 |
| 2019-01-26 | $0.4650 | $0.4800 | $0.4561 | $0.4632 | $3,922.80 | $12,505,476 |
| 2019-01-27 | $0.4633 | $0.4678 | $0.4509 | $0.4540 | $8,882.85 | $12,257,964 |
| 2019-01-28 | $0.4544 | $0.4551 | $0.4261 | $0.4315 | $22,289.26 | $11,649,416 |
| 2019-01-29 | $0.4318 | $0.4428 | $0.4178 | $0.4229 | $7,057.97 | $11,419,520 |
| 2019-01-30 | $0.4233 | $0.4456 | $0.4189 | $0.4378 | $13,945.59 | $11,821,353 |
| 2019-01-31 | $0.4377 | $0.4386 | $0.4153 | $0.4280 | $2,680.05 | $11,554,951 |