Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
BridgeCoin BridgeCoin (BCO)
0.460693 USD (5.56%)
0.00005295 BTC (-2.84%)

Acheter

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Portefeuille

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Cap. Marché
12,438,707 USD
1,430 BTC
Volume (24h)
1,488 USD
0.17 BTC
Offre en Circulation
27,000,000 BCO
Offre Max
27,000,000 BCO

Historique données pour BridgeCoin

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
26 mai 2019 0.445680 0.477857 0.426825 0.459879 1,106 12,416,746
25 mai 2019 0.460129 0.476549 0.432899 0.445680 1,406 12,033,362
24 mai 2019 0.456937 0.497826 0.443396 0.460129 1,078 12,423,496
23 mai 2019 0.443682 0.461971 0.409916 0.456780 1,145 12,333,056
22 mai 2019 0.494084 0.496791 0.415977 0.444224 3,879 11,994,056
21 mai 2019 0.435345 0.512565 0.419608 0.494168 4,947 13,342,542
20 mai 2019 0.461491 0.466703 0.397986 0.435550 1,070 11,759,856
19 mai 2019 0.395837 0.465091 0.395207 0.461533 3,256 12,461,384
18 mai 2019 0.415374 0.439659 0.386746 0.395716 2,914 10,684,338
17 mai 2019 0.455277 0.460125 0.363034 0.415374 4,441 11,215,093
16 mai 2019 0.432902 0.470227 0.410382 0.455358 5,139 12,294,659
15 mai 2019 0.411185 0.456103 0.386756 0.433514 7,189 11,704,888
14 mai 2019 0.438559 0.480686 0.400787 0.411386 13,510 11,107,426
13 mai 2019 0.371290 0.472852 0.366301 0.438395 1,318 11,836,671
12 mai 2019 0.429925 0.449171 0.358536 0.371290 1,558 10,024,820
11 mai 2019 0.337340 0.442003 0.331175 0.429640 1,648 11,600,282
10 mai 2019 0.363132 0.401345 0.329179 0.337221 2,894 9,104,959
09 mai 2019 0.404548 0.423967 0.340429 0.363283 14,054 9,808,641
08 mai 2019 0.386955 0.413204 0.383807 0.405572 1,360 10,950,451
07 mai 2019 0.396096 0.425672 0.387185 0.387442 9,481 10,460,947
06 mai 2019 0.397610 0.405838 0.381434 0.396266 2,549 10,699,184
05 mai 2019 0.371759 0.401153 0.367593 0.397862 2,240 10,742,267
04 mai 2019 0.394574 0.401779 0.371172 0.371948 831 10,042,591
03 mai 2019 0.373614 0.401492 0.370512 0.394574 2,020 10,653,502
02 mai 2019 0.377774 0.392629 0.364884 0.373614 4,615 10,087,568
01 mai 2019 0.369222 0.379119 0.360528 0.377678 916 10,197,314
30 avr. 2019 0.356977 0.378867 0.355394 0.369331 815 9,971,943
29 avr. 2019 0.410018 0.421453 0.355191 0.356901 878 9,636,335
28 avr. 2019 0.367744 0.423531 0.363490 0.404436 915 10,919,781
27 avr. 2019 0.367487 0.374397 0.355835 0.367536 1,629 9,923,482
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

À propos de BridgeCoin

BridgeCoin (BCO) is a cryptocurrency. BridgeCoin has a current supply of 27,000,000 BCO. The last known price of BridgeCoin is 0.460693 USD and is up 5.56% over the last 24 hours. It is currently trading on 8 active market(s) with 1,488 USD traded over the last 24 hours. More information can be found at https://www.crypto-bridge.org/.
Statistiques de BridgeCoin
Prix de BridgeCoin 0.460693 USD
RSI de BridgeCoin +127.62%
Rang sur le marché #302
Cap. Marché 12,438,707 USD
Volume sur 24 H 1,488 USD
Offre en Circulation 27,000,000 BCO
Offre Totale 27,000,000 BCO
Offre Max 27,000,000 BCO
Le plus haut 9.61 USD
(01 janv. 2018)
Le plus bas 0.074523 USD
(30 oct. 2017)
Bas / Haut sur 52 semaines 2.19 USD /
0.241727 USD
Bas / Haut sur 90 jours 0.543480 USD /
0.296850 USD
Bas / Haut sur 30 jours 0.512565 USD /
0.329179 USD
Bas / Haut sur 7 jours 0.512565 USD /
0.397986 USD
Bas / Haut sur 24 heures 0.491086 USD /
0.426825 USD
Bas / Haut hier 0.477857 USD /
0.426825 USD
Ouverture / Fermeture d'hier 0.445680 USD /
0.459879 USD
Change d'hier $0.014199 USD (+3.19%)
Volume d'hier $1,106 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)