BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.3223 | $0.3649 | $0.3103 | $0.3367 | $11,397.74 | $9,091,646 |
| 2019-03-02 | $0.3366 | $0.3426 | $0.3290 | $0.3339 | $5,541.68 | $9,015,594 |
| 2019-03-03 | $0.3336 | $0.3437 | $0.3147 | $0.3188 | $12,274.92 | $8,607,461 |
| 2019-03-04 | $0.3183 | $0.3476 | $0.3029 | $0.3209 | $6,451.51 | $8,665,524 |
| 2019-03-05 | $0.3211 | $0.3445 | $0.3155 | $0.3269 | $12,328.67 | $8,825,953 |
| 2019-03-06 | $0.3264 | $0.3314 | $0.2968 | $0.3121 | $10,200.91 | $8,426,256 |
| 2019-03-07 | $0.3121 | $0.3471 | $0.3006 | $0.3389 | $9,600.26 | $9,150,779 |
| 2019-03-08 | $0.3393 | $0.4091 | $0.3074 | $0.3134 | $4,940.15 | $8,460,825 |
| 2019-03-09 | $0.3131 | $0.3742 | $0.3068 | $0.3261 | $2,779.35 | $8,804,292 |
| 2019-03-10 | $0.3266 | $0.3295 | $0.3068 | $0.3231 | $5,239.44 | $8,723,929 |
| 2019-03-11 | $0.3233 | $0.3312 | $0.3036 | $0.3302 | $2,241.85 | $8,915,134 |
| 2019-03-12 | $0.3306 | $0.3312 | $0.3073 | $0.3245 | $2,468.93 | $8,760,773 |
| 2019-03-13 | $0.3252 | $0.3415 | $0.3125 | $0.3227 | $11,116.40 | $8,713,684 |
| 2019-03-14 | $0.3243 | $0.3397 | $0.3189 | $0.3347 | $5,063.33 | $9,035,953 |
| 2019-03-15 | $0.3344 | $0.3440 | $0.3130 | $0.3183 | $11,658.60 | $8,593,632 |
| 2019-03-16 | $0.3183 | $0.3366 | $0.3182 | $0.3348 | $591.07 | $9,040,427 |
| 2019-03-17 | $0.3348 | $0.3387 | $0.3220 | $0.3258 | $1,816.01 | $8,797,633 |
| 2019-03-18 | $0.3261 | $0.3470 | $0.3212 | $0.3435 | $5,035.08 | $9,274,484 |
| 2019-03-19 | $0.3437 | $0.3503 | $0.3273 | $0.3392 | $5,716.26 | $9,159,032 |
| 2019-03-20 | $0.3394 | $0.3428 | $0.3272 | $0.3372 | $7,136.18 | $9,103,716 |
| 2019-03-21 | $0.3377 | $0.3436 | $0.3232 | $0.3301 | $3,549.62 | $8,913,729 |
| 2019-03-22 | $0.3295 | $0.3327 | $0.3223 | $0.3302 | $1,979.57 | $8,915,296 |
| 2019-03-23 | $0.3300 | $0.3359 | $0.3226 | $0.3359 | $2,345.86 | $9,068,646 |
| 2019-03-24 | $0.3348 | $0.3407 | $0.3292 | $0.3376 | $2,428.70 | $9,116,304 |
| 2019-03-25 | $0.3384 | $0.3513 | $0.3289 | $0.3373 | $3,980.80 | $9,106,388 |
| 2019-03-26 | $0.3361 | $0.3379 | $0.3155 | $0.3308 | $7,848.06 | $8,931,713 |
| 2019-03-27 | $0.3310 | $0.3389 | $0.3268 | $0.3320 | $1,187.71 | $8,964,249 |
| 2019-03-28 | $0.3320 | $0.3400 | $0.3144 | $0.3249 | $6,259.86 | $8,772,989 |
| 2019-03-29 | $0.3249 | $0.3391 | $0.3170 | $0.3276 | $2,703.00 | $8,843,858 |
| 2019-03-30 | $0.3269 | $0.3550 | $0.3261 | $0.3338 | $319.99 | $9,011,277 |
| 2019-03-31 | $0.3338 | $0.3397 | $0.3302 | $0.3318 | $1,451.44 | $8,959,311 |