BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.1885 | $0.2049 | $0.1782 | $0.1999 | $3,242.17 | $5,396,907 |
| 2019-07-02 | $0.1999 | $0.2059 | $0.1790 | $0.2043 | $1,447.97 | $5,517,367 |
| 2019-07-03 | $0.2043 | $0.2252 | $0.1966 | $0.2092 | $2,889.06 | $5,649,283 |
| 2019-07-04 | $0.2092 | $0.2230 | $0.2034 | $0.2040 | $1,324.65 | $5,509,037 |
| 2019-07-05 | $0.2040 | $0.2137 | $0.1925 | $0.1975 | $2,028.79 | $5,333,241 |
| 2019-07-06 | $0.1975 | $0.2114 | $0.1858 | $0.1874 | $6,231.04 | $5,058,603 |
| 2019-07-07 | $0.1874 | $0.2077 | $0.1864 | $0.2059 | $3,333.90 | $5,558,323 |
| 2019-07-08 | $0.2059 | $0.2127 | $0.1850 | $0.2075 | $731.61 | $5,603,275 |
| 2019-07-09 | $0.2076 | $0.2217 | $0.2067 | $0.2191 | $2,019.40 | $5,914,570 |
| 2019-07-10 | $0.2191 | $0.2280 | $0.1910 | $0.2076 | $1,249.61 | $5,606,124 |
| 2019-07-11 | $0.2077 | $0.2077 | $0.1767 | $0.1924 | $981.30 | $5,194,627 |
| 2019-07-12 | $0.1925 | $0.2020 | $0.1897 | $0.1983 | $1,092.05 | $5,352,998 |
| 2019-07-13 | $0.1983 | $0.2013 | $0.1883 | $0.2013 | $1,519.38 | $5,435,153 |
| 2019-07-14 | $0.2014 | $0.2029 | $0.1633 | $0.1638 | $1,566.77 | $4,423,314 |
| 2019-07-15 | $0.1639 | $0.1875 | $0.1600 | $0.1759 | $2,261.79 | $4,749,134 |
| 2019-07-16 | $0.1758 | $0.2033 | $0.1557 | $0.1577 | $4,907.72 | $4,258,122 |
| 2019-07-17 | $0.1572 | $0.1654 | $0.1196 | $0.1589 | $9,589.69 | $4,289,839 |
| 2019-07-18 | $0.1590 | $0.1752 | $0.1528 | $0.1620 | $2,192.15 | $4,374,487 |
| 2019-07-19 | $0.1620 | $0.1761 | $0.1592 | $0.1726 | $2,225.32 | $4,660,406 |
| 2019-07-20 | $0.1726 | $0.1762 | $0.1656 | $0.1667 | $1,570.09 | $4,501,082 |
| 2019-07-21 | $0.1667 | $0.1734 | $0.1615 | $0.1718 | $553.24 | $4,637,603 |
| 2019-07-22 | $0.1717 | $0.1727 | $0.1560 | $0.1637 | $1,450.22 | $4,418,937 |
| 2019-07-23 | $0.1636 | $0.1671 | $0.1528 | $0.1552 | $1,371.62 | $4,190,101 |
| 2019-07-24 | $0.1552 | $0.1613 | $0.1462 | $0.1581 | $3,444.93 | $4,269,825 |
| 2019-07-25 | $0.1581 | $0.1637 | $0.1523 | $0.1559 | $513.75 | $4,208,230 |
| 2019-07-26 | $0.1559 | $0.2663 | $0.1512 | $0.1731 | $12,537.33 | $4,673,757 |
| 2019-07-27 | $0.1731 | $0.1780 | $0.1531 | $0.1620 | $517.54 | $4,373,817 |
| 2019-07-28 | $0.1618 | $0.1648 | $0.1568 | $0.1620 | $482.99 | $4,373,702 |
| 2019-07-29 | $0.1620 | $0.1643 | $0.1293 | $0.1305 | $10,867.57 | $3,522,377 |
| 2019-07-30 | $0.1305 | $0.1501 | $0.1160 | $0.1346 | $5,502.49 | $3,634,883 |
| 2019-07-31 | $0.1346 | $0.1359 | $0.09337 | $0.1224 | $10,831.87 | $3,306,113 |