BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.3692 | $0.3791 | $0.3605 | $0.3777 | $916.01 | $10,197,314 |
| 2019-05-02 | $0.3778 | $0.3926 | $0.3649 | $0.3736 | $4,615.27 | $10,087,568 |
| 2019-05-03 | $0.3736 | $0.4015 | $0.3705 | $0.3946 | $2,019.56 | $10,653,502 |
| 2019-05-04 | $0.3946 | $0.4018 | $0.3712 | $0.3719 | $830.61 | $10,042,591 |
| 2019-05-05 | $0.3718 | $0.4012 | $0.3676 | $0.3979 | $2,240.18 | $10,742,267 |
| 2019-05-06 | $0.3976 | $0.4058 | $0.3814 | $0.3963 | $2,549.34 | $10,699,184 |
| 2019-05-07 | $0.3961 | $0.4257 | $0.3872 | $0.3874 | $9,481.27 | $10,460,947 |
| 2019-05-08 | $0.3870 | $0.4132 | $0.3838 | $0.4056 | $1,359.90 | $10,950,451 |
| 2019-05-09 | $0.4045 | $0.4240 | $0.3404 | $0.3633 | $14,054.34 | $9,808,641 |
| 2019-05-10 | $0.3631 | $0.4013 | $0.3292 | $0.3372 | $2,894.27 | $9,104,959 |
| 2019-05-11 | $0.3373 | $0.4420 | $0.3312 | $0.4296 | $1,647.51 | $11,600,282 |
| 2019-05-12 | $0.4299 | $0.4492 | $0.3585 | $0.3713 | $1,557.97 | $10,024,820 |
| 2019-05-13 | $0.3713 | $0.4729 | $0.3663 | $0.4384 | $1,318.17 | $11,836,671 |
| 2019-05-14 | $0.4386 | $0.4807 | $0.4008 | $0.4114 | $13,510.33 | $11,107,426 |
| 2019-05-15 | $0.4112 | $0.4561 | $0.3868 | $0.4335 | $7,188.71 | $11,704,888 |
| 2019-05-16 | $0.4329 | $0.4702 | $0.4104 | $0.4554 | $5,139.25 | $12,294,659 |
| 2019-05-17 | $0.4553 | $0.4601 | $0.3630 | $0.4154 | $4,441.33 | $11,215,093 |
| 2019-05-18 | $0.4154 | $0.4397 | $0.3867 | $0.3957 | $2,914.21 | $10,684,338 |
| 2019-05-19 | $0.3958 | $0.4651 | $0.3952 | $0.4615 | $3,255.82 | $12,461,384 |
| 2019-05-20 | $0.4615 | $0.4667 | $0.3980 | $0.4356 | $1,069.57 | $11,759,856 |
| 2019-05-21 | $0.4353 | $0.5126 | $0.4196 | $0.4942 | $4,946.60 | $13,342,542 |
| 2019-05-22 | $0.4941 | $0.4968 | $0.4160 | $0.4442 | $3,879.02 | $11,994,056 |
| 2019-05-23 | $0.4437 | $0.4620 | $0.4099 | $0.4568 | $1,144.99 | $12,333,056 |
| 2019-05-24 | $0.4569 | $0.4978 | $0.4434 | $0.4601 | $1,078.33 | $12,423,496 |
| 2019-05-25 | $0.4601 | $0.4765 | $0.4329 | $0.4457 | $1,405.77 | $12,033,362 |
| 2019-05-26 | $0.4457 | $0.4779 | $0.4268 | $0.4599 | $1,106.19 | $12,416,746 |
| 2019-05-27 | $0.4601 | $0.4911 | $0.4182 | $0.4414 | $8,921.27 | $11,918,611 |
| 2019-05-28 | $0.4412 | $0.4558 | $0.4166 | $0.4344 | $3,727.78 | $11,727,819 |
| 2019-05-29 | $0.4343 | $0.4445 | $0.4142 | $0.4372 | $939.74 | $11,805,079 |
| 2019-05-30 | $0.4372 | $0.5223 | $0.4033 | $0.4509 | $3,612.74 | $12,173,969 |
| 2019-05-31 | $0.4509 | $0.4801 | $0.3884 | $0.4048 | $3,727.34 | $10,928,947 |