Want to know who you'll meet at The Capital? Find out here!

×
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)
0.083269 USD (-3.05%)
0.00000835 BTC (-2.44%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

Troca

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Cap. de Mercado
2,248,258 USD
225 BTC
Volume (24h)
292 USD
0.03 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
22/09/2019 0.088293 0.088420 0.085069 0.085908 98 2,319,518
21/09/2019 0.089777 0.093440 0.087189 0.088309 246 2,384,332
20/09/2019 0.088120 0.098424 0.080858 0.089828 1,321 2,425,343
19/09/2019 0.080277 0.088751 0.076812 0.088023 297 2,376,630
18/09/2019 0.081700 0.083166 0.079767 0.080223 499 2,166,010
17/09/2019 0.082977 0.083085 0.072884 0.081723 1,958 2,206,528
16/09/2019 0.078130 0.083311 0.075675 0.083081 416 2,243,186
15/09/2019 0.081536 0.081917 0.078006 0.078130 232 2,109,499
14/09/2019 0.083680 0.084087 0.077108 0.081536 995 2,201,483
13/09/2019 0.084711 0.088231 0.079547 0.083657 2,493 2,258,738
12/09/2019 0.084083 0.088573 0.077316 0.084644 1,369 2,285,382
11/09/2019 0.089023 0.091954 0.081430 0.084066 120 2,269,782
10/09/2019 0.082158 0.090428 0.078477 0.089131 790 2,406,542
09/09/2019 0.093836 0.094026 0.079034 0.082290 1,239 2,221,825
08/09/2019 0.088468 0.094005 0.083444 0.093802 214 2,532,659
07/09/2019 0.093803 0.098688 0.084010 0.088513 2,447 2,389,840
06/09/2019 0.111772 0.116802 0.086020 0.093776 6,818 2,531,954
05/09/2019 0.106714 0.111826 0.104806 0.111772 216 3,017,832
04/09/2019 0.097462 0.159863 0.093491 0.106698 12,431 2,880,855
03/09/2019 0.103564 0.107375 0.085367 0.097494 6,990 2,632,336
02/09/2019 0.103441 0.104838 0.099921 0.103614 271 2,797,583
01/09/2019 0.098430 0.105588 0.097368 0.103519 127 2,795,008
31/08/2019 0.103408 0.103961 0.097198 0.098413 180 2,657,163
30/08/2019 0.106653 0.107419 0.103150 0.103420 25 2,792,332
29/08/2019 0.104734 0.109176 0.101086 0.106653 289 2,879,620
28/08/2019 0.111442 0.117678 0.104532 0.104738 403 2,827,923
27/08/2019 0.113342 0.113660 0.110267 0.111429 172 3,008,591
26/08/2019 0.123042 0.125447 0.105391 0.113310 7,080 3,059,361
25/08/2019 0.121279 0.143891 0.116986 0.122909 1,834 3,318,555
24/08/2019 0.125606 0.125785 0.107887 0.121279 1,901 3,274,545
* 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 0.083269 USD and is down 3.05% over the last 24 hours. It is currently trading on 8 active market(s) with 292 USD traded over the last 24 hours. More information can be found at https://www.crypto-bridge.org/.
Estatísticas de BridgeCoin
Preço de BridgeCoin 0.083269 USD
ROI de BridgeCoin -58.86%
Ranking no mercado #686
Cap. de Mercado 2,248,258 USD
Volume em 24 horas 292 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 0.072869 USD
(17/09/2019)
Alta / Baixa em 52 semanas 2.03 USD /
0.072884 USD
Alta / Baixa em 90 dias 0.278500 USD /
0.072884 USD
Alta / Baixa em 30 dias 0.159863 USD /
0.072884 USD
Alta / Baixa em 7 dias 0.098424 USD /
0.072884 USD
Alta / Baixa em 24 horas 0.088420 USD /
0.082316 USD
Alta / Baixa ontem 0.088420 USD /
0.085069 USD
Abertura / Fechamento de ontem 0.088293 USD /
0.085908 USD
Mudança de ontem $-0.002385 USD (-2.70%)
Volume de ontem $98 USD

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