BridgeCoin BCO
Xếp hạng #?
01:07:03 21/01/2020
BridgeCoin (BCO)
Không theo dõi
Lịch sử giá BridgeCoin (BCO) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.1225 | $0.1236 | $0.1006 | $0.1150 | $2,137.93 | $3,105,214 |
| 2019-08-02 | $0.1151 | $0.1295 | $0.1146 | $0.1241 | $1,608.28 | $3,351,903 |
| 2019-08-03 | $0.1241 | $0.1404 | $0.1240 | $0.1247 | $754.09 | $3,366,348 |
| 2019-08-04 | $0.1247 | $0.1289 | $0.1188 | $0.1240 | $277.36 | $3,347,581 |
| 2019-08-05 | $0.1241 | $0.1308 | $0.1115 | $0.1266 | $2,424.57 | $3,417,179 |
| 2019-08-06 | $0.1264 | $0.1408 | $0.1205 | $0.1317 | $1,298.82 | $3,556,117 |
| 2019-08-07 | $0.1317 | $0.1408 | $0.1268 | $0.1332 | $924.06 | $3,595,430 |
| 2019-08-08 | $0.1332 | $0.1472 | $0.1251 | $0.1307 | $2,825.77 | $3,528,134 |
| 2019-08-09 | $0.1308 | $0.1462 | $0.1253 | $0.1382 | $751.67 | $3,731,100 |
| 2019-08-10 | $0.1382 | $0.1420 | $0.1241 | $0.1335 | $3,174.19 | $3,604,661 |
| 2019-08-11 | $0.1335 | $0.1335 | $0.1092 | $0.1179 | $3,627.20 | $3,184,051 |
| 2019-08-12 | $0.1180 | $0.1184 | $0.1048 | $0.1105 | $1,605.83 | $2,983,319 |
| 2019-08-13 | $0.1105 | $0.1106 | $0.08767 | $0.09128 | $3,978.68 | $2,464,460 |
| 2019-08-14 | $0.09124 | $0.09138 | $0.08036 | $0.08060 | $1,306.36 | $2,176,266 |
| 2019-08-15 | $0.08060 | $0.1002 | $0.08012 | $0.09666 | $2,184.81 | $2,609,954 |
| 2019-08-16 | $0.09668 | $0.1043 | $0.08920 | $0.1032 | $3,171.72 | $2,786,251 |
| 2019-08-17 | $0.1032 | $0.1040 | $0.09489 | $0.1035 | $2,164.79 | $2,793,853 |
| 2019-08-18 | $0.1035 | $0.1073 | $0.08956 | $0.09931 | $1,463.10 | $2,681,345 |
| 2019-08-19 | $0.09936 | $0.1054 | $0.09643 | $0.1022 | $166.69 | $2,760,410 |
| 2019-08-20 | $0.1022 | $0.1087 | $0.09366 | $0.1029 | $2,261.95 | $2,778,075 |
| 2019-08-21 | $0.1029 | $0.1033 | $0.09035 | $0.09448 | $702.44 | $2,550,946 |
| 2019-08-22 | $0.09448 | $0.1369 | $0.09391 | $0.1229 | $12,100.30 | $3,317,231 |
| 2019-08-23 | $0.1229 | $0.1414 | $0.1147 | $0.1256 | $275.24 | $3,391,504 |
| 2019-08-24 | $0.1256 | $0.1258 | $0.1079 | $0.1213 | $1,901.03 | $3,274,545 |
| 2019-08-25 | $0.1213 | $0.1439 | $0.1170 | $0.1229 | $1,834.11 | $3,318,555 |
| 2019-08-26 | $0.1230 | $0.1254 | $0.1054 | $0.1133 | $7,079.69 | $3,059,361 |
| 2019-08-27 | $0.1133 | $0.1137 | $0.1103 | $0.1114 | $172.03 | $3,008,591 |
| 2019-08-28 | $0.1114 | $0.1177 | $0.1045 | $0.1047 | $402.78 | $2,827,923 |
| 2019-08-29 | $0.1047 | $0.1092 | $0.1011 | $0.1067 | $288.67 | $2,879,620 |
| 2019-08-30 | $0.1067 | $0.1074 | $0.1032 | $0.1034 | $25.23 | $2,792,332 |
| 2019-08-31 | $0.1034 | $0.1040 | $0.09720 | $0.09841 | $179.81 | $2,657,163 |