BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.4047 | $0.4083 | $0.3871 | $0.3874 | $5,893.96 | $10,458,616 |
| 2019-06-02 | $0.3874 | $0.4147 | $0.3505 | $0.3897 | $7,605.24 | $10,521,742 |
| 2019-06-03 | $0.3898 | $0.3925 | $0.3525 | $0.3541 | $2,675.88 | $9,560,446 |
| 2019-06-04 | $0.3537 | $0.3622 | $0.3156 | $0.3319 | $4,730.50 | $8,961,138 |
| 2019-06-05 | $0.3319 | $0.3403 | $0.3056 | $0.3102 | $5,853.83 | $8,376,010 |
| 2019-06-06 | $0.3102 | $0.3363 | $0.3044 | $0.3304 | $3,087.90 | $8,922,138 |
| 2019-06-07 | $0.3300 | $0.3317 | $0.3163 | $0.3205 | $4,512.12 | $8,654,470 |
| 2019-06-08 | $0.3205 | $0.3327 | $0.3132 | $0.3262 | $4,149.72 | $8,807,335 |
| 2019-06-09 | $0.3262 | $0.3275 | $0.3006 | $0.3146 | $1,501.67 | $8,493,240 |
| 2019-06-10 | $0.3139 | $0.3389 | $0.3096 | $0.3190 | $1,154.80 | $8,612,021 |
| 2019-06-11 | $0.3193 | $0.3229 | $0.2685 | $0.2983 | $5,671.93 | $8,054,617 |
| 2019-06-12 | $0.2983 | $0.3106 | $0.2750 | $0.2920 | $942.48 | $7,884,716 |
| 2019-06-13 | $0.2923 | $0.2937 | $0.2616 | $0.2771 | $2,589.79 | $7,480,631 |
| 2019-06-14 | $0.2775 | $0.2869 | $0.2598 | $0.2820 | $4,262.31 | $7,614,308 |
| 2019-06-15 | $0.2821 | $0.3008 | $0.2748 | $0.2908 | $2,596.71 | $7,850,408 |
| 2019-06-16 | $0.2908 | $0.3075 | $0.2808 | $0.2902 | $2,279.68 | $7,834,964 |
| 2019-06-17 | $0.2904 | $0.3092 | $0.2784 | $0.2973 | $0 | $8,026,559 |
| 2019-06-18 | $0.2973 | $0.2973 | $0.2973 | $0.2973 | $0 | $8,026,559 |
| 2019-06-19 | $0.2973 | $0.2973 | $0.2973 | $0.2973 | $0 | $8,026,559 |
| 2019-06-20 | $0.2973 | $0.2973 | $0.2973 | $0.2973 | $0 | $8,026,559 |
| 2019-06-21 | $0.2973 | $0.2973 | $0.2973 | $0.2973 | $0 | $8,026,559 |
| 2019-06-22 | $0.2973 | $0.2973 | $0.2973 | $0.2973 | $0 | $8,026,559 |
| 2019-06-23 | $0.2973 | $0.2973 | $0.2973 | $0.2973 | $0 | $8,026,559 |
| 2019-06-24 | $0.2973 | $0.2973 | $0.2973 | $0.2973 | $0 | $8,026,559 |
| 2019-06-25 | $0.2973 | $0.2973 | $0.2289 | $0.2568 | $3,337.26 | $6,932,694 |
| 2019-06-26 | $0.2568 | $0.2785 | $0.2185 | $0.2337 | $12,557.01 | $6,310,331 |
| 2019-06-27 | $0.2337 | $0.2458 | $0.1411 | $0.1735 | $12,429.63 | $4,685,442 |
| 2019-06-28 | $0.1735 | $0.2466 | $0.1723 | $0.2342 | $13,968.86 | $6,322,738 |
| 2019-06-29 | $0.2344 | $0.2567 | $0.2191 | $0.2469 | $1,953.66 | $6,666,905 |
| 2019-06-30 | $0.2468 | $0.2468 | $0.1884 | $0.1885 | $1,809.99 | $5,090,805 |