Market Cap:

BridgeCoin BridgeCoin (BCO)

1.45 USD (-10.13%)
0.00022663 BTC (-11.58%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
39,195,151 USD
6,119 BTC
Volume (24h)
14,292 USD
2.23 BTC
Circulating Supply
27,000,000 BCO
Max Supply
27,000,000 BCO

Historical data for BridgeCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 1.49 1.69 1.44 1.48 21,353 40,196,404
Sep 18, 2018 1.42 1.59 1.28 1.49 12,940 38,212,138
Sep 17, 2018 1.49 1.68 1.31 1.42 43,141 40,187,118
Sep 16, 2018 1.26 1.55 1.23 1.48 75,685 33,916,108
Sep 15, 2018 1.20 1.30 1.08 1.25 27,645 32,437,997
Sep 14, 2018 1.07 1.32 1.04 1.25 32,178 28,932,227
Sep 13, 2018 1.03 1.11 0.995352 1.07 8,077 27,813,002
Sep 12, 2018 1.01 1.03 0.972037 1.03 19,906 27,205,588
Sep 11, 2018 0.962778 1.03 0.926844 0.975720 67,969 25,995,018
Sep 10, 2018 0.964758 0.983853 0.941861 0.961186 32,570 26,048,469
Sep 09, 2018 0.961749 0.993823 0.926041 0.965294 106,333 25,967,219
Sep 08, 2018 0.991133 1.07 0.919312 0.962301 62,124 26,760,600
Sep 07, 2018 0.975388 1.06 0.961034 1.01 3,305 26,335,482
Sep 06, 2018 1.04 1.11 0.951201 0.976452 65,924 28,007,077
Sep 05, 2018 1.18 1.26 1.04 1.04 49,764 31,927,909
Sep 04, 2018 1.20 1.27 1.10 1.18 9,030 32,416,638
Sep 03, 2018 1.09 1.28 1.09 1.20 5,344 29,448,074
Sep 02, 2018 1.04 1.28 1.00 1.09 18,426 27,963,767
Sep 01, 2018 0.958381 1.04 0.954251 1.04 11,778 25,876,277
Aug 31, 2018 0.913671 0.982596 0.903663 0.959497 7,844 24,669,113
Aug 30, 2018 0.940810 0.983298 0.893611 0.912784 8,641 25,401,872
Aug 29, 2018 0.936359 0.989504 0.926514 0.940292 2,676 25,281,701
Aug 28, 2018 0.933340 1.01 0.917170 0.935638 4,260 25,200,187
Aug 27, 2018 0.875836 0.980460 0.860651 0.980460 9,693 23,647,560
Aug 26, 2018 0.833644 0.967276 0.776085 0.876196 15,366 22,508,390
Aug 25, 2018 0.828800 0.839504 0.785402 0.832293 3,680 22,377,596
Aug 24, 2018 0.798028 0.835553 0.766300 0.829973 15,175 21,546,765
Aug 23, 2018 0.770519 0.825412 0.769902 0.797225 5,346 20,804,005
Aug 22, 2018 0.759132 0.856999 0.755231 0.770910 7,626 20,496,571
Aug 21, 2018 0.816757 0.844423 0.753017 0.758991 13,069 22,052,451
* Earliest data in range (UTC time)
** Latest data in range (UTC time)