BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.3317 | $0.3409 | $0.3296 | $0.3405 | $6,736.78 | $9,194,557 |
| 2019-04-02 | $0.3408 | $0.4089 | $0.3372 | $0.4047 | $4,515.65 | $10,926,257 |
| 2019-04-03 | $0.4048 | $0.4662 | $0.4024 | $0.4291 | $25,062.92 | $11,587,005 |
| 2019-04-04 | $0.4294 | $0.5435 | $0.4259 | $0.4893 | $39,801.59 | $13,212,162 |
| 2019-04-05 | $0.4893 | $0.5040 | $0.4614 | $0.4788 | $1,161.97 | $12,926,537 |
| 2019-04-06 | $0.4789 | $0.5160 | $0.4564 | $0.5024 | $5,914.92 | $13,563,961 |
| 2019-04-07 | $0.5019 | $0.5220 | $0.4887 | $0.4984 | $2,053.47 | $13,455,484 |
| 2019-04-08 | $0.4985 | $0.5132 | $0.4860 | $0.4994 | $5,493.11 | $13,483,868 |
| 2019-04-09 | $0.4994 | $0.4994 | $0.4163 | $0.4406 | $30,518.88 | $11,895,739 |
| 2019-04-10 | $0.4405 | $0.4448 | $0.4181 | $0.4321 | $15,657.88 | $11,668,038 |
| 2019-04-11 | $0.4324 | $0.4359 | $0.3630 | $0.3733 | $6,518.01 | $10,080,293 |
| 2019-04-12 | $0.3732 | $0.4039 | $0.3697 | $0.4015 | $4,074.55 | $10,841,690 |
| 2019-04-13 | $0.4015 | $0.4040 | $0.3617 | $0.3833 | $3,314.82 | $10,349,488 |
| 2019-04-14 | $0.3833 | $0.3973 | $0.3756 | $0.3955 | $1,437.13 | $10,679,280 |
| 2019-04-15 | $0.3955 | $0.4039 | $0.3677 | $0.3924 | $7,873.57 | $10,595,718 |
| 2019-04-16 | $0.3924 | $0.4054 | $0.3631 | $0.3921 | $7,090.40 | $10,587,601 |
| 2019-04-17 | $0.3920 | $0.4051 | $0.3812 | $0.3880 | $2,592.29 | $10,474,799 |
| 2019-04-18 | $0.3883 | $0.4039 | $0.3834 | $0.3929 | $2,572.88 | $10,609,428 |
| 2019-04-19 | $0.3931 | $0.4031 | $0.3786 | $0.3986 | $1,547.94 | $10,763,276 |
| 2019-04-20 | $0.3986 | $0.4082 | $0.3815 | $0.3949 | $3,708.51 | $10,661,989 |
| 2019-04-21 | $0.3956 | $0.3960 | $0.3727 | $0.3781 | $10,543.82 | $10,209,198 |
| 2019-04-22 | $0.3779 | $0.3902 | $0.3512 | $0.3701 | $9,066.64 | $9,994,016 |
| 2019-04-23 | $0.3703 | $0.3942 | $0.3574 | $0.3684 | $3,967.35 | $9,947,656 |
| 2019-04-24 | $0.3694 | $0.3861 | $0.3615 | $0.3639 | $3,856.46 | $9,825,347 |
| 2019-04-25 | $0.3734 | $0.3910 | $0.3475 | $0.3576 | $1,036.39 | $9,655,333 |
| 2019-04-26 | $0.3589 | $0.3748 | $0.3439 | $0.3669 | $1,595.09 | $9,906,190 |
| 2019-04-27 | $0.3675 | $0.3744 | $0.3558 | $0.3675 | $1,628.60 | $9,923,482 |
| 2019-04-28 | $0.3677 | $0.4235 | $0.3635 | $0.4044 | $915.28 | $10,919,781 |
| 2019-04-29 | $0.4100 | $0.4215 | $0.3552 | $0.3569 | $878.16 | $9,636,335 |
| 2019-04-30 | $0.3570 | $0.3789 | $0.3554 | $0.3693 | $815.39 | $9,971,943 |