Criptomoedas:   •  Mercados:   •  Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %
Anunciar
Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
  Fechar
BridgeCoin BridgeCoin (BCO)
0.168102 USD (0.67%)
0.00001587 BTC (-1.62%)

Best Place to Buy Crypto

Troca

  • CoinAll.com CoinAll.com

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

Carteira

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Cap. de Mercado
4,538,748 USD
429 BTC
Volume (24h)
1,396 USD
0.13 BTC
Fornecimento Circulante
27,000,000 BCO
Fornecimento Máximo
27,000,000 BCO

Dados históricos para BridgeCoin

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
19/07/2019 0.162018 0.176061 0.159184 0.172608 2,225 4,660,406
18/07/2019 0.158964 0.175162 0.152813 0.162018 2,192 4,374,487
17/07/2019 0.157194 0.165446 0.119647 0.158883 9,590 4,289,839
16/07/2019 0.175756 0.203342 0.155701 0.157708 4,908 4,258,122
15/07/2019 0.163910 0.187525 0.160022 0.175894 2,262 4,749,134
14/07/2019 0.201372 0.202922 0.163282 0.163826 1,567 4,423,314
13/07/2019 0.198347 0.201302 0.188271 0.201302 1,519 5,435,153
12/07/2019 0.192483 0.201963 0.189694 0.198259 1,092 5,352,998
11/07/2019 0.207664 0.207664 0.176694 0.192394 981 5,194,627
10/07/2019 0.219065 0.228042 0.191005 0.207634 1,250 5,606,124
09/07/2019 0.207586 0.221711 0.206725 0.219058 2,019 5,914,570
08/07/2019 0.205860 0.212663 0.184995 0.207529 732 5,603,275
07/07/2019 0.187354 0.207735 0.186379 0.205864 3,334 5,558,323
06/07/2019 0.197487 0.211381 0.185757 0.187356 6,231 5,058,603
05/07/2019 0.203972 0.213731 0.192512 0.197527 2,029 5,333,241
04/07/2019 0.209152 0.222975 0.203399 0.204038 1,325 5,509,037
03/07/2019 0.204344 0.225210 0.196594 0.209233 2,889 5,649,283
02/07/2019 0.199928 0.205887 0.178955 0.204347 1,448 5,517,367
01/07/2019 0.188548 0.204910 0.178225 0.199885 3,242 5,396,907
30/06/2019 0.246807 0.246807 0.188374 0.188548 1,810 5,090,805
29/06/2019 0.234442 0.256743 0.219100 0.246922 1,954 6,666,905
28/06/2019 0.173535 0.246630 0.172291 0.234175 13,969 6,322,738
27/06/2019 0.233716 0.245824 0.141131 0.173535 12,430 4,685,442
26/06/2019 0.256766 0.278500 0.218487 0.233716 12,557 6,310,331
25/06/2019 0.297280 0.297280 0.228924 0.256766 3,337 6,932,694
24/06/2019 0.297280 0.297280 0.297280 0.297280 - 8,026,559
23/06/2019 0.297280 0.297280 0.297280 0.297280 - 8,026,559
22/06/2019 0.297280 0.297280 0.297280 0.297280 - 8,026,559
21/06/2019 0.297280 0.297280 0.297280 0.297280 - 8,026,559
20/06/2019 0.297280 0.297280 0.297280 0.297280 - 8,026,559
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

Sobre BridgeCoin

BridgeCoin (BCO) is a cryptocurrency. BridgeCoin has a current supply of 27,000,000 BCO. The last known price of BridgeCoin is 0.168102 USD and is up 0.67% over the last 24 hours. It is currently trading on 8 active market(s) with 1,396 USD traded over the last 24 hours. More information can be found at https://www.crypto-bridge.org/.
Estatísticas de BridgeCoin
Preço de BridgeCoin 0.168102 USD
ROI de BridgeCoin -16.94%
Ranking no mercado #484
Cap. de Mercado 4,538,748 USD
Volume em 24 horas 1,396 USD
Fornecimento Circulante 27,000,000 BCO
Fornecimento Total 27,000,000 BCO
Fornecimento Máximo 27,000,000 BCO
Valor mais alto 9.61 USD
(01/01/2018)
Valor mais baixo 0.074523 USD
(30/10/2017)
Alta / Baixa em 52 semanas 2.03 USD /
0.119647 USD
Alta / Baixa em 90 dias 0.522307 USD /
0.119647 USD
Alta / Baixa em 30 dias 0.297280 USD /
0.119647 USD
Alta / Baixa em 7 dias 0.203342 USD /
0.119647 USD
Alta / Baixa em 24 horas 0.176231 USD /
0.165535 USD
Alta / Baixa ontem 0.176061 USD /
0.159184 USD
Abertura / Fechamento de ontem 0.162018 USD /
0.172608 USD
Mudança de ontem $0.010590 USD (+6.54%)
Volume de ontem $2,225 USD

O retorno aproximado do investimento caso adquirido no lançamento (ou pelo primeiro preço conhecido)