BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.4284 | $0.4687 | $0.4233 | $0.4534 | $6,135.64 | $12,241,522 |
| 2019-02-02 | $0.4524 | $0.4539 | $0.4147 | $0.4254 | $6,518.31 | $11,485,925 |
| 2019-02-03 | $0.4253 | $0.4462 | $0.4169 | $0.4396 | $1,437.71 | $11,868,083 |
| 2019-02-04 | $0.4415 | $0.6822 | $0.4130 | $0.4190 | $3,229.41 | $11,314,346 |
| 2019-02-05 | $0.4182 | $0.4363 | $0.3823 | $0.4027 | $4,909.73 | $10,871,781 |
| 2019-02-06 | $0.4041 | $0.4736 | $0.3900 | $0.4045 | $4,267.06 | $10,920,284 |
| 2019-02-07 | $0.4021 | $0.4345 | $0.3893 | $0.3899 | $7,724.01 | $10,528,443 |
| 2019-02-08 | $0.3900 | $0.4292 | $0.3026 | $0.3503 | $29,169.58 | $9,458,584 |
| 2019-02-09 | $0.3503 | $0.3844 | $0.3467 | $0.3649 | $5,352.63 | $9,852,321 |
| 2019-02-10 | $0.3653 | $0.3798 | $0.3583 | $0.3753 | $1,818.64 | $10,133,647 |
| 2019-02-11 | $0.3751 | $0.3751 | $0.3569 | $0.3636 | $4,963.85 | $9,817,459 |
| 2019-02-12 | $0.3643 | $0.3722 | $0.3284 | $0.3377 | $5,670.24 | $9,118,601 |
| 2019-02-13 | $0.3376 | $0.3644 | $0.2417 | $0.3517 | $22,040.70 | $9,495,365 |
| 2019-02-14 | $0.3511 | $0.3529 | $0.2845 | $0.3000 | $11,147.81 | $8,100,007 |
| 2019-02-15 | $0.3004 | $0.3669 | $0.2987 | $0.3493 | $2,239.01 | $9,431,412 |
| 2019-02-16 | $0.3494 | $0.3717 | $0.3227 | $0.3270 | $3,684.40 | $8,829,314 |
| 2019-02-17 | $0.3270 | $0.3517 | $0.3269 | $0.3423 | $4,093.02 | $9,240,847 |
| 2019-02-18 | $0.3421 | $0.3807 | $0.3420 | $0.3722 | $7,401.77 | $10,049,916 |
| 2019-02-19 | $0.3727 | $0.3989 | $0.3527 | $0.3846 | $3,748.94 | $10,383,988 |
| 2019-02-20 | $0.3843 | $0.4128 | $0.3581 | $0.3612 | $11,936.68 | $9,751,260 |
| 2019-02-21 | $0.3610 | $0.3877 | $0.3584 | $0.3733 | $2,482.37 | $10,080,084 |
| 2019-02-22 | $0.3727 | $0.4201 | $0.3559 | $0.4201 | $8,033.93 | $11,341,687 |
| 2019-02-23 | $0.4196 | $0.4255 | $0.3977 | $0.4143 | $3,424.62 | $11,187,124 |
| 2019-02-24 | $0.4147 | $0.4383 | $0.3770 | $0.3883 | $5,322.73 | $10,484,396 |
| 2019-02-25 | $0.3890 | $0.4027 | $0.3441 | $0.3573 | $24,521.87 | $9,645,830 |
| 2019-02-26 | $0.3488 | $0.3690 | $0.3369 | $0.3375 | $5,000.42 | $9,111,694 |
| 2019-02-27 | $0.3377 | $0.3812 | $0.3194 | $0.3433 | $9,322.12 | $9,268,814 |
| 2019-02-28 | $0.3462 | $0.3545 | $0.3085 | $0.3224 | $8,061.89 | $8,703,954 |