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)
0.494723 USD (15.71%)
0.00006221 BTC (15.28%)

Comprar

  • Crypto.com Crypto.com

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

Earn Interest on EUR & Stablecoins

Cap. de Mercado
13,357,520 USD
1,680 BTC
Volume (24h)
4,704 USD
0.59 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
21/05/2019 0.435345 0.512565 0.419608 0.494168 4,947 13,342,542
20/05/2019 0.461491 0.466703 0.397986 0.435550 1,070 11,759,856
19/05/2019 0.395837 0.465091 0.395207 0.461533 3,256 12,461,384
18/05/2019 0.415374 0.439659 0.386746 0.395716 2,914 10,684,338
17/05/2019 0.455277 0.460125 0.363034 0.415374 4,441 11,215,093
16/05/2019 0.432902 0.470227 0.410382 0.455358 5,139 12,294,659
15/05/2019 0.411185 0.456103 0.386756 0.433514 7,189 11,704,888
14/05/2019 0.438559 0.480686 0.400787 0.411386 13,510 11,107,426
13/05/2019 0.371290 0.472852 0.366301 0.438395 1,318 11,836,671
12/05/2019 0.429925 0.449171 0.358536 0.371290 1,558 10,024,820
11/05/2019 0.337340 0.442003 0.331175 0.429640 1,648 11,600,282
10/05/2019 0.363132 0.401345 0.329179 0.337221 2,894 9,104,959
09/05/2019 0.404548 0.423967 0.340429 0.363283 14,054 9,808,641
08/05/2019 0.386955 0.413204 0.383807 0.405572 1,360 10,950,451
07/05/2019 0.396096 0.425672 0.387185 0.387442 9,481 10,460,947
06/05/2019 0.397610 0.405838 0.381434 0.396266 2,549 10,699,184
05/05/2019 0.371759 0.401153 0.367593 0.397862 2,240 10,742,267
04/05/2019 0.394574 0.401779 0.371172 0.371948 831 10,042,591
03/05/2019 0.373614 0.401492 0.370512 0.394574 2,020 10,653,502
02/05/2019 0.377774 0.392629 0.364884 0.373614 4,615 10,087,568
01/05/2019 0.369222 0.379119 0.360528 0.377678 916 10,197,314
30/04/2019 0.356977 0.378867 0.355394 0.369331 815 9,971,943
29/04/2019 0.410018 0.421453 0.355191 0.356901 878 9,636,335
28/04/2019 0.367744 0.423531 0.363490 0.404436 915 10,919,781
27/04/2019 0.367487 0.374397 0.355835 0.367536 1,629 9,923,482
26/04/2019 0.358870 0.374841 0.343870 0.366896 1,595 9,906,190
25/04/2019 0.373427 0.391006 0.347459 0.357605 1,036 9,655,333
24/04/2019 0.369367 0.386118 0.361481 0.363902 3,856 9,825,347
23/04/2019 0.370255 0.394216 0.357415 0.368432 3,967 9,947,656
22/04/2019 0.377934 0.390232 0.351208 0.370149 9,067 9,994,016
* 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 0.494723 USD and is up 15.71% over the last 24 hours. It is currently trading on 8 active market(s) with 4,704 USD traded over the last 24 hours. More information can be found at https://www.crypto-bridge.org/.
Estatísticas de BridgeCoin
Preço de BridgeCoin 0.494723 USD
ROI de BridgeCoin +144.43%
Ranking no mercado #280
Cap. de Mercado 13,357,520 USD
Volume em 24 horas 4,704 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 2.43 USD /
0.241727 USD
Alta / Baixa em 90 dias 0.543480 USD /
0.296850 USD
Alta / Baixa em 30 dias 0.512565 USD /
0.329179 USD
Alta / Baixa em 7 dias 0.512565 USD /
0.363034 USD
Alta / Baixa em 24 horas 0.512565 USD /
0.419608 USD
Alta / Baixa ontem 0.512565 USD /
0.419608 USD
Abertura / Fechamento de ontem 0.435345 USD /
0.494168 USD
Mudança de ontem $0.058824 USD (+13.51%)
Volume de ontem $4,947 USD

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