BCO Coin Values BCO
Market Cap:
24h Vol:
Cryptocurrencies: 6301
Markets: 89491
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Market Cap
24h Vol
6301
Cryptocurrencies89491
MarketsBridgeCoin Crypto Coin Rank 1940
Website
27,000,000 BCO
Get Wallet
Free wallet
Store and manage digital currencies with ease
Blockchain wallet
Be your own bank
BridgeCoin
BridgeCoin valuesUSD Price $ 0.0001
$ 0.0001
BridgeCoin BTC Price 0.00000002
0.00000002
BridgeCoin 24h Vol $ 0
$ 0
BridgeCoin Market Cap $ 3,743
$ 3,743
24h Vol
0 BTC1 H
0 %
24 H
-2.43 %
7 d
-29.06 %
Today BridgeCoin price in US dollars is currently
0.0001
USD, and if converted to Bitcoin is
0.00000002
BTC. A total of 0 coin's are currently circulating in the Market. BridgeCoin prices are currently experiencing a change of -2.43 %, check all cryptocurrency. Over the past 24 hours 0.000 M US dollars BridgeCoin has been traded on Crypto Exchanges. Get BridgeCoin's progress by adding it to your favourites and creating a free portfolio if you wish.
Full Name
BridgeCoin
Symbol
BCO
Algorithm
Scrypt
BTC Price
0.00000002 BTC
BTC Market
0 BTC
BTC 24h Vol
0 BTC
Total Coins Mined
27,000,000 BCO
1h
0 %
24h
-2.43 %
7d
-29.06 %
Twitter
Website
Share BridgeCoin Price
BCO Charts
BridgeCoin Price Charts
BCO High/Low Price Chart
BridgeCoin Price High/Low Price Chart
Historical Data
BridgeCoin Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2017-10-05 | $0.3208000 | $0.1475000 | $0.3245000 | $0.1475000 |
| 2017-10-06 | $0.1475000 | $0.2652000 | $0.2652000 | $0.1542000 |
| 2017-10-07 | $0.2652000 | $0.2801000 | $0.2801000 | $0.1556000 |
| 2017-10-08 | $0.2801000 | $0.1547000 | $0.2785000 | $0.0619 |
| 2017-10-09 | $0.1547000 | $0.1519000 | $0.1538000 | $0.1485000 |
| 2017-10-10 | $0.1519000 | $0.2209000 | $0.2209000 | $0.0597 |
| 2017-10-11 | $0.2209000 | $0.0606 | $0.2241000 | $0.0606 |
| 2017-10-12 | $0.0606 | $0.0909 | $0.0909 | $0.0606 |
| 2017-10-13 | $0.0909 | $0.1010000 | $0.1010000 | $0.1010000 |
| 2017-10-14 | $0.0101100 | $0.0105000 | $0.0105000 | $0.0101700 |
| 2017-10-15 | $0.0105000 | $0.0104300 | $0.0104300 | $0.0104300 |
| 2017-10-16 | $0.0104300 | $0.0103600 | $0.0103600 | $0.0103600 |
| 2017-10-17 | $0.1036000 | $0.0980 | $0.0980 | $0.0980 |
| 2017-10-18 | $0.1012000 | $0.2508000 | $0.2508000 | $0.1003000 |
| 2017-10-19 | $0.2508000 | $0.0984 | $0.2459000 | $0.0953 |
| 2017-10-20 | $0.0984 | $0.0970 | $0.0970 | $0.0970 |
| 2017-10-21 | $0.0297000 | $0.0293600 | $0.0293600 | $0.0293600 |
| 2017-10-22 | $0.0293600 | $0.0288100 | $0.0288100 | $0.0288100 |
| 2017-10-23 | $0.0288100 | $0.0279600 | $0.0279600 | $0.0279600 |
| 2017-10-24 | $0.0279600 | $0.0290600 | $0.0290600 | $0.0290600 |
| 2017-10-25 | $0.0290600 | $0.0370400 | $0.0889 | $0.0290400 |
| 2017-10-26 | $0.0370400 | $0.0369400 | $0.0369400 | $0.0369400 |
| 2017-10-27 | $0.0369400 | $0.0889 | $0.0889 | $0.0370500 |
| 2017-10-28 | $0.0889 | $0.0821 | $0.0880 | $0.0557 |
| 2017-10-29 | $0.0821 | $0.0882 | $0.0882 | $0.0851 |
| 2017-10-30 | $0.0882 | $0.0890 | $0.0890 | $0.0460200 |
| 2017-10-31 | $0.0522 | $0.0485800 | $0.0516 | $0.0485800 |
| 2017-11-01 | $0.0911 | $0.0868 | $0.0868 | $0.0868 |
| 2017-11-02 | $0.1042000 | $0.1026000 | $0.1026000 | $0.1026000 |
| 2017-11-03 | $0.0433100 | $0.0462900 | $0.0462900 | $0.0462900 |
| 2017-11-04 | $0.0459800 | $0.0750 | $0.0750 | $0.0453100 |
| 2017-11-05 | $0.0480000 | $0.0474000 | $0.0667 | $0.0474000 |
| 2017-11-06 | $0.0526 | $0.0527 | $0.0527 | $0.0527 |
| 2017-11-07 | $0.0594 | $0.0584 | $0.0584 | $0.0584 |
| 2017-11-08 | $0.0584 | $0.0891 | $0.0891 | $0.0615 |
| 2017-11-09 | $0.0891 | $0.0927 | $0.0927 | $0.0927 |
| 2017-11-10 | $0.0927 | $0.0861 | $0.0861 | $0.0861 |
| 2017-11-11 | $0.0950 | $0.0817 | $0.1100000 | $0.0817 |
| 2017-11-12 | $0.1697000 | $0.0796 | $0.1653000 | $0.0796 |
| 2017-11-13 | $0.0918 | $0.0944 | $0.0944 | $0.0944 |
| 2017-11-14 | $0.0944 | $0.1004000 | $0.1841000 | $0.1004000 |
| 2017-11-15 | $0.1004000 | $0.0993600 | $0.0993600 | $0.0993600 |
| 2017-11-16 | $0.0993600 | $0.0991000 | $0.0994600 | $0.0991000 |
| 2017-11-17 | $0.0991000 | $0.0700 | $0.1559000 | $0.0700 |
| 2017-11-18 | $0.0700 | $0.0693 | $0.1040000 | $0.0693 |
| 2017-11-19 | $0.0693 | $0.0709 | $0.0709 | $0.0709 |
| 2017-11-20 | $0.1702000 | $0.1783000 | $0.1783000 | $0.1765000 |
| 2017-11-21 | $0.1783000 | $0.1118000 | $0.1749000 | $0.1118000 |
| 2017-11-22 | $0.1694000 | $0.1790000 | $0.1790000 | $0.1790000 |
| 2017-11-23 | $0.1333000 | $0.1423000 | $0.1423000 | $0.1423000 |
| 2017-11-24 | $0.1423000 | $0.1647000 | $0.1647000 | $0.1647000 |
| 2017-11-25 | $0.1646000 | $0.2481000 | $0.4168000 | $0.1162000 |
| 2017-11-26 | $0.2260000 | $0.2289000 | $0.2289000 | $0.2289000 |
| 2017-11-27 | $0.2289000 | $0.1948000 | $0.3802000 | $0.1331000 |
| 2017-11-28 | $0.1948000 | $0.4103000 | $0.4103000 | $0.1865000 |
| 2017-11-29 | $0.4103000 | $0.3761000 | $0.3761000 | $0.3761000 |
| 2017-11-30 | $0.3760000 | $0.1131000 | $0.3827000 | $0.1131000 |
| 2017-12-01 | $0.1132000 | $0.2308000 | $0.2308000 | $0.1200000 |
| 2017-12-02 | $0.1246000 | $0.1969000 | $0.1969000 | $0.1236000 |
| 2017-12-03 | $0.1969000 | $0.2305000 | $0.2305000 | $0.1851000 |
| 2017-12-04 | $0.2305000 | $0.2325000 | $0.2325000 | $0.2325000 |
| 2017-12-05 | $0.2101000 | $0.2043000 | $0.2043000 | $0.2043000 |
| 2017-12-06 | $0.2179000 | $0.2027000 | $0.2027000 | $0.2027000 |
| 2017-12-07 | $0.2027000 | $0.2737000 | $0.2737000 | $0.2021000 |
| 2017-12-08 | $0.2735000 | $0.2259000 | $0.2936000 | $0.2259000 |
| 2017-12-09 | $0.2259000 | $0.3074000 | $0.3074000 | $0.2364000 |
| 2017-12-10 | $0.3070000 | $0.2837000 | $0.2837000 | $0.2837000 |
| 2017-12-11 | $0.2838000 | $0.3336000 | $0.3336000 | $0.3336000 |
| 2017-12-12 | $0.3337000 | $0.2954000 | $0.4267000 | $0.2954000 |
| 2017-12-13 | $0.2291000 | $0.3844000 | $0.3844000 | $0.1906000 |
| 2017-12-14 | $0.3844000 | $0.3813000 | $0.3813000 | $0.3813000 |
| 2017-12-15 | $0.3813000 | $0.3762000 | $0.3762000 | $0.3762000 |
| 2017-12-16 | $0.3760000 | $0.2009000 | $0.3808000 | $0.2009000 |
| 2017-12-17 | $0.2008000 | $0.2081000 | $0.3589000 | $0.2081000 |
| 2017-12-18 | $0.2081000 | $0.2358000 | $0.2358000 | $0.2279000 |
| 2017-12-19 | $0.2359000 | $0.2275000 | $0.2437000 | $0.2275000 |
| 2017-12-20 | $0.2275000 | $0.2238000 | $0.2238000 | $0.2238000 |
| 2017-12-21 | $0.2238000 | $0.2210000 | $0.2210000 | $0.2210000 |
| 2017-12-22 | $0.2210000 | $0.1842000 | $0.1842000 | $0.1842000 |
| 2017-12-23 | $0.1842000 | $0.1961000 | $0.1961000 | $0.1961000 |
| 2017-12-24 | $0.1961000 | $0.1893000 | $0.1893000 | $0.1893000 |
| 2017-12-25 | $0.0541 | $0.0579 | $0.0579 | $0.0579 |
| 2017-12-26 | $0.0579 | $0.2110000 | $0.2110000 | $0.0603 |
| 2017-12-27 | $0.2110000 | $0.2072000 | $0.2072000 | $0.0594 |
| 2017-12-28 | $0.2072000 | $0.0581 | $0.3225000 | $0.0581 |
| 2017-12-29 | $0.0581 | $0.3313000 | $0.3313000 | $0.0599 |
| 2017-12-30 | $0.3313000 | $0.3118000 | $0.3118000 | $0.0693 |
| 2017-12-31 | $0.3118000 | $0.3188000 | $20,218,026.40 | $0.3150000 |
| 2018-01-01 | $0.3113000 | $0.3857000 | $0.3857000 | $0.3176000 |
| 2018-01-02 | $0.3856000 | $0.4396000 | $0.4396000 | $0.4396000 |
| 2018-01-03 | $0.4396000 | $0.4800000 | $0.4800000 | $0.4800000 |
| 2018-01-04 | $0.4799000 | $0.4819000 | $0.4819000 | $0.4819000 |
| 2018-01-05 | $0.4819000 | $0.4932000 | $0.4932000 | $0.4932000 |
| 2018-01-06 | $0.4932000 | $0.5133000 | $0.5133000 | $0.5133000 |
| 2018-01-07 | $0.5133000 | $0.5701000 | $0.5701000 | $0.5701000 |
| 2018-01-08 | $0.5701000 | $0.5794000 | $0.5794000 | $0.5794000 |
| 2018-01-09 | $0.5794000 | $0.6575000 | $0.6575000 | $0.6575000 |
| 2018-01-10 | $0.6575000 | $0.1374000 | $0.6370000 | $0.1374000 |
| 2018-01-11 | $0.1374000 | $0.1253000 | $0.1253000 | $0.1253000 |
| 2018-01-12 | $0.1253000 | $0.1387000 | $0.1387000 | $0.1387000 |
| 2018-01-13 | $0.1387000 | $0.1524000 | $0.1524000 | $0.1524000 |
| 2018-01-14 | $0.1524000 | $0.1495000 | $0.1495000 | $0.1495000 |
| 2018-01-15 | $0.1495000 | $0.1407000 | $0.1407000 | $0.1407000 |
| 2018-01-16 | $0.1407000 | $0.1167000 | $0.1167000 | $0.1155000 |
| 2018-01-17 | $0.1167000 | $0.1138000 | $0.1138000 | $0.1138000 |
| 2018-01-18 | $0.4099000 | $0.4051000 | $0.4051000 | $0.4051000 |
| 2018-01-19 | $0.4051000 | $0.4148000 | $0.4148000 | $0.4148000 |
| 2018-01-20 | $0.4148000 | $0.4601000 | $0.4601000 | $0.4601000 |
| 2018-01-21 | $0.4601000 | $0.4195000 | $0.4195000 | $0.4195000 |
| 2018-01-22 | $0.4195000 | $0.3998000 | $0.3998000 | $0.3998000 |
| 2018-01-23 | $0.3998000 | $0.3937000 | $0.3937000 | $0.3937000 |
| 2018-01-24 | $0.3937000 | $0.4566000 | $0.4566000 | $0.3185000 |
| 2018-01-25 | $0.4565000 | $0.4499000 | $0.4499000 | $0.4499000 |
| 2018-01-26 | $0.4499000 | $0.4509000 | $0.4509000 | $0.4509000 |
| 2018-01-27 | $0.4509000 | $0.2440000 | $0.4769000 | $0.2440000 |
| 2018-01-28 | $0.4436000 | $0.4920000 | $0.4926000 | $0.4920000 |
| 2018-01-29 | $0.4920000 | $0.3510000 | $0.4674000 | $0.3510000 |
| 2018-01-30 | $0.4972000 | $0.4510000 | $0.4521000 | $0.4510000 |
| 2018-01-31 | $0.4521000 | $0.4223000 | $0.4723000 | $0.4223000 |
| 2018-02-01 | $0.4223000 | $0.5131000 | $0.5131000 | $0.3900000 |
| 2018-02-02 | $0.5131000 | $0.4587000 | $0.4587000 | $0.4587000 |
| 2018-02-03 | $0.9083000 | $0.9612000 | $0.9612000 | $0.9612000 |
| 2018-02-04 | $0.9612000 | $0.8193000 | $0.8193000 | $0.8193000 |
| 2018-02-05 | $0.8181000 | $0.2780000 | $0.6881000 | $0.2780000 |
| 2018-02-06 | $0.2780000 | $0.2748000 | $0.4318000 | $0.2748000 |
| 2018-02-07 | $0.2748000 | $0.2631000 | $0.2631000 | $0.2631000 |
| 2018-02-08 | $0.2632000 | $0.2847000 | $0.2847000 | $0.2847000 |
| 2018-02-09 | $0.2847000 | $0.3073000 | $0.3073000 | $0.3073000 |
| 2018-02-10 | $0.3072000 | $0.2978000 | $0.2978000 | $0.2978000 |
| 2018-02-11 | $0.2978000 | $0.2839000 | $0.2839000 | $0.2839000 |
| 2018-02-12 | $0.2839000 | $0.3028000 | $0.3028000 | $0.3028000 |
| 2018-02-13 | $0.3028000 | $0.2943000 | $0.2943000 | $0.2943000 |
| 2018-02-14 | $0.2943000 | $0.3220000 | $0.3220000 | $0.3220000 |
| 2018-02-15 | $0.3220000 | $0.3248000 | $0.3248000 | $0.3248000 |
| 2018-02-16 | $0.3248000 | $0.3283000 | $0.3283000 | $0.3283000 |
| 2018-02-17 | $0.3283000 | $0.3412000 | $0.3412000 | $0.3412000 |
| 2018-02-18 | $0.3412000 | $0.3199000 | $0.3199000 | $0.3199000 |
| 2018-02-19 | $0.3199000 | $0.3289000 | $0.3289000 | $0.3289000 |
| 2018-02-20 | $0.3289000 | $0.3099000 | $0.3099000 | $0.3099000 |
| 2018-02-21 | $0.3099000 | $0.2940000 | $0.2940000 | $0.2940000 |
| 2018-02-22 | $0.2941000 | $0.2816000 | $0.2816000 | $0.2816000 |
| 2018-02-23 | $0.2816000 | $0.2991000 | $0.2991000 | $0.2991000 |
| 2018-02-24 | $0.2991000 | $0.2917000 | $0.2917000 | $0.2917000 |
| 2018-02-25 | $0.2917000 | $0.2941000 | $0.2941000 | $0.2941000 |
| 2018-02-26 | $0.2941000 | $0.3037000 | $0.3037000 | $0.3037000 |
| 2018-02-27 | $0.3037000 | $0.3051000 | $0.3051000 | $0.3051000 |
| 2018-02-28 | $0.3051000 | $0.2980000 | $0.2980000 | $0.2980000 |
| 2018-03-01 | $0.2980000 | $0.3045000 | $0.3045000 | $0.3045000 |
| 2018-03-02 | $0.2870000 | $0.2823000 | $0.2823000 | $0.2823000 |
| 2018-03-03 | $0.2823000 | $0.2567000 | $0.2824000 | $0.2567000 |
| 2018-03-04 | $0.2567000 | $0.3459000 | $0.3459000 | $0.2594000 |
| 2018-03-05 | $0.3460000 | $0.4247000 | $0.4247000 | $0.0765 |
| 2018-03-06 | $0.2719000 | $0.3091000 | $1.63 | $0.1631000 |
| 2018-03-07 | $0.3091000 | $0.2253000 | $0.3080000 | $0.2253000 |
| 2018-03-08 | $0.2253000 | $0.2096000 | $0.2096000 | $0.2096000 |
| 2018-03-09 | $0.2096000 | $0.1963000 | $0.2181000 | $0.0691 |
| 2018-03-10 | $0.1962000 | $0.1835000 | $0.1842000 | $0.1835000 |
| 2018-03-11 | $0.1835000 | $0.1938000 | $0.1938000 | $0.1938000 |
| 2018-03-12 | $0.1945000 | $0.1882000 | $0.1882000 | $0.1882000 |
| 2018-03-13 | $0.1882000 | $0.0193200 | $0.1863000 | $0.0193200 |
| 2018-03-14 | $0.0193200 | $0.1839000 | $0.1839000 | $0.0171700 |
| 2018-03-15 | $0.1839000 | $0.3053000 | $0.3053000 | $0.1832000 |
| 2018-03-16 | $0.3053000 | $0.2943000 | $0.3003000 | $0.2102000 |
| 2018-03-17 | $0.2943000 | $0.2749000 | $0.2749000 | $0.1814000 |
| 2018-03-18 | $0.2749000 | $0.2687000 | $0.2687000 | $0.2687000 |
| 2018-03-19 | $0.2687000 | $0.2778000 | $0.3022000 | $0.1944000 |
| 2018-03-20 | $0.2778000 | $0.2453000 | $0.2788000 | $0.2230000 |
| 2018-03-21 | $0.2453000 | $0.2520000 | $0.3080000 | $0.2464000 |
| 2018-03-22 | $0.2520000 | $0.2699000 | $0.3185000 | $0.1620000 |
| 2018-03-23 | $0.2699000 | $0.3263000 | $0.3263000 | $0.2719000 |
| 2018-03-24 | $0.3263000 | $0.2861000 | $0.3121000 | $0.2861000 |
| 2018-03-25 | $0.2861000 | $0.2877000 | $0.2877000 | $0.2877000 |
| 2018-03-26 | $0.2876000 | $0.2334000 | $0.2674000 | $0.2334000 |
| 2018-03-27 | $0.2333000 | $0.2648000 | $0.2648000 | $0.1346000 |
| 2018-03-28 | $0.2648000 | $0.2631000 | $0.2631000 | $0.2631000 |
| 2018-03-29 | $0.2631000 | $0.1612000 | $16,130,253.36 | $0.1190000 |
| 2018-03-30 | $0.1613000 | $0.1339000 | $0.1654000 | $0.1339000 |
| 2018-03-31 | $0.1339000 | $0.1379000 | $0.1379000 | $0.1182000 |
| 2018-04-01 | $0.1379000 | $0.1250000 | $0.1326000 | $0.1250000 |
| 2018-04-02 | $0.1250000 | $0.1154000 | $0.3770000 | $0.1154000 |
| 2018-04-03 | $0.1154000 | $0.1248000 | $0.1456000 | $0.1248000 |
| 2018-04-04 | $0.1248000 | $0.1136000 | $0.2083000 | $0.1136000 |
| 2018-04-05 | $0.1136000 | $0.1907000 | $0.9534000 | $0.1144000 |
| 2018-04-06 | $0.1144000 | $0.1111000 | $0.1111000 | $0.1111000 |
| 2018-04-07 | $0.1111000 | $0.1155000 | $0.1155000 | $0.1155000 |
| 2018-04-08 | $0.1155000 | $0.1803000 | $0.1803000 | $0.1202000 |
| 2018-04-09 | $0.1803000 | $0.1237000 | $0.1796000 | $0.1197000 |
| 2018-04-10 | $0.1197000 | $0.1247000 | $0.1247000 | $0.1247000 |
| 2018-04-11 | $0.1247000 | $0.1291000 | $0.1291000 | $0.1291000 |
| 2018-04-12 | $0.1291000 | $0.1482000 | $0.1482000 | $0.1482000 |
| 2018-04-13 | $0.1482000 | $0.1485000 | $0.1485000 | $0.1485000 |
| 2018-04-14 | $0.1485000 | $0.1508000 | $0.1508000 | $0.1508000 |
| 2018-04-15 | $0.1508000 | $0.0962 | $0.1602000 | $0.0962 |
| 2018-04-16 | $0.0962 | $0.0921 | $0.0921 | $0.0921 |
| 2018-04-17 | $0.0921 | $0.0906 | $0.0906 | $0.0906 |
| 2018-04-18 | $0.0906 | $0.0684 | $0.0946 | $0.0684 |
| 2018-04-19 | $0.0684 | $0.0737 | $0.0737 | $0.0737 |
| 2018-04-20 | $0.0737 | $0.0802 | $0.0802 | $0.0802 |
| 2018-04-21 | $0.0802 | $0.0787 | $0.0787 | $0.0787 |
| 2018-04-22 | $0.0787 | $0.0808 | $0.0808 | $0.0808 |
| 2018-04-23 | $0.0808 | $0.0644 | $0.1288000 | $0.0286000 |
| 2018-04-24 | $0.0286000 | $0.0211100 | $0.0312300 | $0.0211100 |
| 2018-04-25 | $0.0211200 | $0.0185400 | $0.0185400 | $0.0185400 |
| 2018-04-26 | $0.0185400 | $0.0198600 | $0.0198600 | $0.0198600 |
| 2018-04-27 | $0.0198600 | $0.1279000 | $0.1279000 | $0.0193100 |
| 2018-04-28 | $0.1279000 | $0.1358000 | $0.1358000 | $0.1358000 |
| 2018-04-29 | $0.0379400 | $0.0382900 | $0.0382900 | $0.0382900 |
| 2018-04-30 | $0.0896 | $0.0871 | $0.0871 | $0.0871 |
| 2018-05-01 | $0.0871 | $0.0872 | $0.0872 | $0.0872 |
| 2018-05-02 | $0.0872 | $0.0893 | $0.0893 | $0.0893 |
| 2018-05-03 | $0.0893 | $0.1011000 | $0.1011000 | $0.1011000 |
| 2018-05-04 | $0.1128000 | $0.0380300 | $0.1208000 | $0.0380300 |
| 2018-05-05 | $0.0380300 | $0.1615000 | $0.2107000 | $0.0396000 |
| 2018-05-06 | $0.0980 | $0.0949 | $0.1217000 | $0.0632 |
| 2018-05-07 | $0.0949 | $0.0903 | $0.0903 | $0.0903 |
| 2018-05-08 | $0.0903 | $0.0897 | $0.0897 | $0.0897 |
| 2018-05-09 | $0.0897 | $0.0902 | $0.0902 | $0.0902 |
| 2018-05-10 | $0.0721 | $0.0687 | $0.0695 | $0.0687 |
| 2018-05-11 | $0.0687 | $0.0644 | $0.0644 | $0.0644 |
| 2018-05-12 | $0.0644 | $0.0650 | $0.0650 | $0.0650 |
| 2018-05-13 | $0.0650 | $0.0693 | $0.0693 | $0.0693 |
| 2018-05-14 | $0.0693 | $0.0691 | $0.0691 | $0.0691 |
| 2018-05-15 | $0.0242200 | $0.0313600 | $0.0392100 | $0.0211800 |
| 2018-05-16 | $0.0313600 | $0.0679 | $0.0679 | $0.0314100 |
| 2018-05-17 | $0.0678 | $0.0642 | $0.0642 | $0.0642 |
| 2018-05-18 | $0.0642 | $0.0666 | $0.0666 | $0.0666 |
| 2018-05-19 | $0.0666 | $0.0668 | $0.0668 | $0.0668 |
| 2018-05-20 | $0.0668 | $0.0321800 | $0.0787 | $0.0321800 |
| 2018-05-21 | $0.0321800 | $0.0313500 | $0.0313500 | $0.0313500 |
| 2018-05-22 | $0.0209000 | $0.0192300 | $0.0192300 | $0.0192300 |
| 2018-05-23 | $0.0192300 | $0.0173100 | $0.0173100 | $0.0173100 |
| 2018-05-24 | $0.0173100 | $0.0180800 | $0.0180800 | $0.0180800 |
| 2018-05-25 | $0.0180800 | $0.009099 | $0.0175400 | $0.009099 |
| 2018-05-26 | $0.009099 | $0.0207900 | $0.0207900 | $0.009114 |
| 2018-05-27 | $0.0207900 | $0.0202200 | $0.0202200 | $0.0202200 |
| 2018-05-28 | $0.0202200 | $0.0181800 | $0.0181800 | $0.0181800 |
| 2018-05-29 | $0.0181800 | $0.0340000 | $0.0340000 | $0.0201100 |
| 2018-05-30 | $0.0198900 | $0.0195500 | $0.0195500 | $0.0195500 |
| 2018-05-31 | $0.0195500 | $0.0202600 | $0.0202600 | $0.0202600 |
| 2018-06-01 | $0.0202600 | $0.0203200 | $0.0203200 | $0.0203200 |
| 2018-06-02 | $0.0115800 | $0.0118100 | $0.0118100 | $0.0118100 |
| 2018-06-03 | $0.0118100 | $0.0123800 | $0.0123800 | $0.0123800 |
| 2018-06-04 | $0.0123800 | $0.0883 | $0.0883 | $0.0118300 |
| 2018-06-05 | $0.0883 | $0.0909 | $0.0909 | $0.0909 |
| 2018-06-06 | $0.0909 | $0.0906 | $0.0906 | $0.0906 |
| 2018-06-07 | $0.0906 | $0.0903 | $0.0903 | $0.0903 |
| 2018-06-08 | $0.0903 | $0.0552 | $0.0896 | $0.0552 |
| 2018-06-09 | $0.0552 | $0.0547 | $0.0547 | $0.0547 |
| 2018-06-10 | $0.0547 | $0.0483300 | $0.0483300 | $0.0483300 |
| 2018-06-11 | $0.0483300 | $0.0489200 | $0.0489200 | $0.0489200 |
| 2018-06-12 | $0.0489200 | $0.0455500 | $0.0455500 | $0.0455500 |
| 2018-06-13 | $0.0455500 | $0.0438700 | $0.0438700 | $0.0438700 |
| 2018-06-14 | $0.0047630 | $0.0041590 | $0.005198 | $0.0041590 |
| 2018-06-15 | $0.0041590 | $0.009750 | $0.009750 | $0.0039000 |
| 2018-06-16 | $0.009750 | $0.0099440 | $0.0099440 | $0.0099440 |
| 2018-06-17 | $0.0099440 | $0.0099350 | $0.0099350 | $0.0099350 |
| 2018-06-18 | $0.0099370 | $0.0119100 | $0.0134600 | $0.0103500 |
| 2018-06-19 | $0.0119100 | $0.0123800 | $0.0123800 | $0.0123800 |
| 2018-06-20 | $0.0123800 | $0.0123300 | $0.0123300 | $0.0123300 |
| 2018-06-21 | $0.0123300 | $0.0120900 | $0.0120900 | $0.0120900 |
| 2018-06-22 | $0.0120900 | $0.0106300 | $0.0106300 | $0.0106300 |
| 2018-06-23 | $0.0106300 | $0.0151300 | $0.0151300 | $0.0109100 |
| 2018-06-24 | $0.0151300 | $0.0145200 | $0.0145200 | $0.0145200 |
| 2018-06-25 | $0.0145200 | $0.0146400 | $0.0146400 | $0.0146400 |
| 2018-06-26 | $0.0146400 | $0.0137000 | $0.0137000 | $0.0137000 |
| 2018-06-27 | $0.0137100 | $0.0140900 | $0.0140900 | $0.0140900 |
| 2018-06-28 | $0.0220900 | $0.0210400 | $0.0210400 | $0.0210400 |
| 2018-06-29 | $0.0210400 | $0.0217600 | $0.0217600 | $0.0217600 |
| 2018-06-30 | $0.0111000 | $0.0115600 | $0.0115600 | $0.0115600 |
| 2018-07-01 | $0.0115600 | $0.0113000 | $0.0115200 | $0.0113000 |
| 2018-07-02 | $0.0113000 | $0.0119100 | $0.0119100 | $0.0119100 |
| 2018-07-03 | $0.0119100 | $0.0115500 | $0.0115500 | $0.0115500 |
| 2018-07-04 | $0.0115400 | $0.0116800 | $0.0116800 | $0.0116800 |
| 2018-07-05 | $0.0116800 | $0.0116900 | $0.0116900 | $0.0116900 |
| 2018-07-06 | $0.0116900 | $0.0117500 | $0.0117500 | $0.0117500 |
| 2018-07-07 | $0.0117500 | $0.0121500 | $0.0121500 | $0.0121500 |
| 2018-07-08 | $0.0121500 | $0.0121500 | $0.0121500 | $0.0121500 |
| 2018-07-09 | $0.0121500 | $0.0366700 | $0.0366700 | $0.0117900 |
| 2018-07-10 | $0.0366700 | $0.0336500 | $0.0336500 | $0.0336500 |
| 2018-07-11 | $0.0336500 | $0.0346600 | $0.0346600 | $0.0346600 |
| 2018-07-12 | $0.0346600 | $0.0335200 | $0.0335200 | $0.0335200 |
| 2018-07-13 | $0.0335200 | $0.0336400 | $0.0336400 | $0.0336400 |
| 2018-07-14 | $0.0336400 | $0.0337400 | $0.0337400 | $0.0337400 |
| 2018-07-15 | $0.0337400 | $0.0349700 | $0.0349700 | $0.0349700 |
| 2018-07-16 | $0.0349700 | $0.0372400 | $0.0372400 | $0.0372400 |
| 2018-07-17 | $0.0372400 | $0.0388200 | $0.0388200 | $0.0388200 |
| 2018-07-18 | $0.0388200 | $0.0037270 | $0.0372600 | $0.0037270 |
| 2018-07-19 | $0.0037270 | $0.0036460 | $0.0036460 | $0.0036460 |
| 2018-07-20 | $0.0036460 | $0.0034920 | $0.0034920 | $0.0034920 |
| 2018-07-21 | $0.0034920 | $0.0035870 | $0.0035870 | $0.0035870 |
| 2018-07-22 | $0.0035870 | $0.0035610 | $0.0035610 | $0.0035610 |
| 2018-07-23 | $0.0035610 | $0.0034980 | $0.0034980 | $0.0034980 |
| 2018-07-24 | $0.0034980 | $0.0037300 | $0.0037300 | $0.0037300 |
| 2018-07-25 | $0.0037290 | $0.0036670 | $0.0036670 | $0.0036670 |
| 2018-07-26 | $0.0036670 | $0.0035950 | $0.0035950 | $0.0035950 |
| 2018-07-27 | $0.0035950 | $0.0036590 | $0.0036590 | $0.0036540 |
| 2018-07-28 | $0.0036590 | $0.0036500 | $0.0036500 | $0.0036500 |
| 2018-07-29 | $0.0036500 | $0.0036320 | $0.0036320 | $0.0036320 |
| 2018-07-30 | $0.0036320 | $0.0035570 | $0.0035570 | $0.0035570 |
| 2018-07-31 | $0.0035570 | $0.0033650 | $0.0033650 | $0.0033650 |
| 2018-08-01 | $0.0033650 | $0.0032710 | $0.0032710 | $0.0032710 |
| 2018-08-02 | $0.0032710 | $0.0032000 | $0.0032000 | $0.0032000 |
| 2018-08-03 | $0.0032000 | $0.0032530 | $0.0032530 | $0.0032530 |
| 2018-08-04 | $0.0032530 | $0.0031700 | $0.0031700 | $0.0031700 |
| 2018-08-05 | $0.0031700 | $0.0031850 | $0.0031850 | $0.0031850 |
| 2018-08-06 | $0.0031840 | $0.0031550 | $0.0031550 | $0.0031550 |
| 2018-08-07 | $0.0031550 | $0.0029440 | $0.0029440 | $0.0029440 |
| 2018-08-08 | $0.0029440 | $0.0027700 | $0.0027700 | $0.0027700 |
| 2018-08-09 | $0.0027700 | $0.0028320 | $0.0028320 | $0.0028320 |
| 2018-08-10 | $0.0028320 | $0.0025830 | $0.0025830 | $0.0025830 |
| 2018-08-11 | $0.0025830 | $0.0024770 | $0.0024770 | $0.0024770 |
| 2018-08-12 | $0.0024770 | $0.0024790 | $0.0024790 | $0.0024790 |
| 2018-08-13 | $0.0024790 | $0.0022130 | $0.0022130 | $0.0022130 |
| 2018-08-14 | $0.0022130 | $0.0021680 | $0.0021680 | $0.0021680 |
| 2018-08-15 | $0.0021680 | $0.0021910 | $0.0021910 | $0.0021910 |
| 2018-08-16 | $0.0021910 | $0.0022340 | $0.0022340 | $0.0022340 |
| 2018-08-17 | $0.0022340 | $0.0024740 | $0.0024740 | $0.0024740 |
| 2018-08-18 | $0.0024740 | $0.0022970 | $0.0022970 | $0.0022970 |
| 2018-08-19 | $0.0022970 | $0.0023340 | $0.0023340 | $0.0023340 |
| 2018-08-20 | $0.0023340 | $0.0021100 | $0.0021100 | $0.0021100 |
| 2018-08-21 | $0.0120400 | $0.0424500 | $0.0424500 | $0.0125000 |
| 2018-08-22 | $0.0424500 | $0.0408300 | $0.0408300 | $0.0408300 |
| 2018-08-23 | $0.0408200 | $0.0416500 | $0.0416500 | $0.0416500 |
| 2018-08-24 | $0.0416500 | $0.0424900 | $0.0424900 | $0.0424900 |
| 2018-08-25 | $0.0424900 | $0.0419100 | $0.0419100 | $0.0419100 |
| 2018-08-26 | $0.0419100 | $0.0414200 | $0.0414200 | $0.0414200 |
| 2018-08-27 | $0.0414200 | $0.0434900 | $0.0434900 | $0.0434900 |
| 2018-08-28 | $0.0434900 | $0.0446300 | $0.0446300 | $0.0446300 |
| 2018-08-29 | $0.0446300 | $0.0435900 | $0.0435900 | $0.0435900 |
| 2018-08-30 | $0.0435900 | $0.0429100 | $0.0429100 | $0.0429100 |
| 2018-08-31 | $0.0429100 | $0.0425300 | $0.0425300 | $0.0425300 |
| 2018-09-01 | $0.0425300 | $0.0446000 | $0.0446000 | $0.0446000 |
| 2018-09-02 | $0.0446000 | $0.0445500 | $0.0445500 | $0.0445500 |
| 2018-09-03 | $0.0445500 | $0.0436300 | $0.0436300 | $0.0436300 |
| 2018-09-04 | $0.0436300 | $0.0430700 | $0.0430700 | $0.0430700 |
| 2018-09-05 | $0.0430700 | $0.0344700 | $0.0344700 | $0.0344700 |
| 2018-09-06 | $0.0344700 | $0.0346600 | $0.0346600 | $0.0346600 |
| 2018-09-07 | $0.0346600 | $0.0324900 | $0.0324900 | $0.0324900 |
| 2018-09-08 | $0.0324900 | $0.0297100 | $0.0297100 | $0.0297100 |
| 2018-09-09 | $0.0297100 | $0.0295900 | $0.0295900 | $0.0295900 |
| 2018-09-10 | $0.0295900 | $0.0297700 | $0.0297700 | $0.0297700 |
| 2018-09-11 | $0.0297700 | $0.0475500 | $0.0475500 | $0.0279600 |
| 2018-09-12 | $0.0475500 | $0.0470000 | $0.0470000 | $0.0470000 |
| 2018-09-13 | $0.0470000 | $0.0632 | $0.0632 | $0.0543 |
| 2018-09-14 | $0.0632 | $0.0624 | $0.0624 | $0.0624 |
| 2018-09-15 | $0.0624 | $0.0663 | $0.0663 | $0.0663 |
| 2018-09-16 | $0.0662 | $0.0658 | $0.0658 | $0.0658 |
| 2018-09-17 | $0.0658 | $0.0586 | $0.0586 | $0.0586 |
| 2018-09-18 | $0.0586 | $0.0623 | $0.0623 | $0.0623 |
| 2018-09-19 | $0.0126400 | $0.0127300 | $0.0127300 | $0.0127300 |
| 2018-09-20 | $0.0107000 | $0.0114600 | $0.0114600 | $0.0114600 |
| 2018-09-21 | $0.0114600 | $0.0126300 | $0.0126300 | $0.0126300 |
| 2018-09-22 | $0.0126300 | $0.0122800 | $0.0122800 | $0.0122800 |
| 2018-09-23 | $0.0122800 | $0.0124700 | $0.0124700 | $0.0124700 |
| 2018-09-24 | $0.0124700 | $0.0116200 | $0.0116200 | $0.0116200 |
| 2018-09-25 | $0.0116200 | $0.0111800 | $0.0111800 | $0.0111800 |
| 2018-09-26 | $0.0111800 | $0.0109200 | $0.0109200 | $0.0109200 |
| 2018-09-27 | $0.0109200 | $0.0116800 | $0.0116800 | $0.0116800 |
| 2018-09-28 | $0.0763 | $0.0738 | $0.0738 | $0.0738 |
| 2018-09-29 | $0.0738 | $0.0770 | $0.0770 | $0.0770 |
| 2018-09-30 | $0.0770 | $0.0775 | $0.0775 | $0.0775 |
| 2018-10-01 | $0.0775 | $0.0769 | $0.0769 | $0.0769 |
| 2018-10-02 | $0.0769 | $0.0751 | $0.0751 | $0.0751 |
| 2018-10-03 | $0.0751 | $0.006568 | $0.0733 | $0.006568 |
| 2018-10-04 | $0.006568 | $0.006622 | $0.006622 | $0.006622 |
| 2018-10-05 | $0.006622 | $0.006805 | $0.006805 | $0.006805 |
| 2018-10-06 | $0.006805 | $0.006707 | $0.006707 | $0.006707 |
| 2018-10-07 | $0.006707 | $0.006738 | $0.006738 | $0.006738 |
| 2018-10-08 | $0.006738 | $0.0927 | $0.0927 | $0.006848 |
| 2018-10-09 | $0.0927 | $0.0919 | $0.0919 | $0.0919 |
| 2018-10-10 | $0.0919 | $0.0910 | $0.0910 | $0.0910 |
| 2018-10-11 | $0.0910 | $0.0767 | $0.0767 | $0.0767 |
| 2018-10-12 | $0.0632 | $0.1089000 | $0.1089000 | $0.0653 |
| 2018-10-13 | $0.1089000 | $0.1108000 | $0.1108000 | $0.1108000 |
| 2018-10-14 | $0.1108000 | $0.1083000 | $0.1083000 | $0.1083000 |
| 2018-10-15 | $0.1083000 | $0.1171000 | $0.1171000 | $0.1171000 |
| 2018-10-16 | $0.1171000 | $0.1168000 | $0.1168000 | $0.1168000 |
| 2018-10-17 | $0.1168000 | $0.1153000 | $0.1153000 | $0.1153000 |
| 2018-10-18 | $0.1153000 | $0.1125000 | $0.1125000 | $0.1125000 |
| 2018-10-19 | $0.1125000 | $0.1127000 | $0.1127000 | $0.1127000 |
| 2018-10-20 | $0.1127000 | $0.1139000 | $0.1139000 | $0.1139000 |
| 2018-10-21 | $0.1139000 | $0.1137000 | $0.1137000 | $0.1137000 |
| 2018-10-22 | $0.1137000 | $0.1131000 | $0.1131000 | $0.1131000 |
| 2018-10-23 | $0.1131000 | $0.1132000 | $0.1132000 | $0.1132000 |
| 2018-10-24 | $0.1132000 | $0.1127000 | $0.1127000 | $0.1127000 |
| 2018-10-25 | $0.1127000 | $0.1118000 | $0.1118000 | $0.1118000 |
| 2018-10-26 | $0.1118000 | $0.1130000 | $0.1130000 | $0.1130000 |
| 2018-10-27 | $0.1130000 | $0.1126000 | $0.1126000 | $0.1126000 |
| 2018-10-28 | $0.1126000 | $0.1132000 | $0.1132000 | $0.1132000 |
| 2018-10-29 | $0.1132000 | $0.1087000 | $0.1087000 | $0.1087000 |
| 2018-10-30 | $0.1087000 | $0.0178700 | $0.1090000 | $0.0178700 |
| 2018-10-31 | $0.0178800 | $0.0180200 | $0.0180200 | $0.0180200 |
| 2018-11-01 | $0.0180200 | $0.0181000 | $0.0181000 | $0.0181000 |
| 2018-11-02 | $0.0181000 | $0.0183100 | $0.0183100 | $0.0183100 |
| 2018-11-03 | $0.0183100 | $0.0375000 | $0.0375000 | $0.0181700 |
| 2018-11-04 | $0.0215400 | $0.0192500 | $0.0264100 | $0.0026070 |
| 2018-11-05 | $0.0207100 | $0.0131300 | $3.57 | $0.0131300 |
| 2018-11-06 | $0.0131300 | $0.0267900 | $0.0267900 | $0.0137400 |
| 2018-11-07 | $0.0267900 | $0.0265900 | $0.0265900 | $0.0265900 |
| 2018-11-08 | $0.0338600 | $0.0328100 | $0.0328100 | $0.0328100 |
| 2018-11-09 | $0.0328100 | $0.0325200 | $0.0325200 | $0.0325200 |
| 2018-11-10 | $0.0325200 | $0.0312100 | $0.0329100 | $0.0312100 |
| 2018-11-11 | $0.0312100 | $0.0311800 | $0.0311800 | $0.0311800 |
| 2018-11-12 | $0.0311800 | $0.0310500 | $0.0310500 | $0.0310500 |
| 2018-11-13 | $0.0310500 | $0.0304100 | $0.0304100 | $0.0304100 |
| 2018-11-14 | $0.0185800 | $0.0164400 | $0.0164400 | $0.0164400 |
| 2018-11-15 | $0.0164400 | $0.0163400 | $0.0163400 | $0.0163400 |
| 2018-11-16 | $0.0046840 | $0.0192300 | $0.0192300 | $0.0045110 |
| 2018-11-17 | $0.0192300 | $0.0189900 | $0.0217800 | $0.0189900 |
| 2018-11-18 | $0.0189900 | $0.0193500 | $0.0193500 | $0.0193500 |
| 2018-11-19 | $0.0193500 | $0.0230500 | $0.0242500 | $0.0161600 |
| 2018-11-20 | $0.0230500 | $0.0203300 | $0.0203300 | $0.0203300 |
| 2018-11-21 | $0.0203300 | $0.0270300 | $0.0270300 | $0.0212300 |
| 2018-11-22 | $0.0270300 | $0.0247200 | $0.0247200 | $0.0247200 |
| 2018-11-23 | $0.0247200 | $0.0244300 | $0.0244300 | $0.0244300 |
| 2018-11-24 | $0.0244300 | $0.0318900 | $0.0318900 | $0.0223200 |
| 2018-11-25 | $0.0191800 | $0.0129700 | $0.0198600 | $0.0129700 |
| 2018-11-26 | $0.0129600 | $0.0121000 | $0.0121000 | $0.0121000 |
| 2018-11-27 | $0.0121000 | $0.0122400 | $0.0122400 | $0.0122400 |
| 2018-11-28 | $0.0111300 | $0.0124100 | $0.0124100 | $0.0124100 |
| 2018-11-29 | $0.0124100 | $0.0118700 | $0.0118700 | $0.0118700 |
| 2018-11-30 | $0.0118700 | $0.0114000 | $0.0114000 | $0.0114000 |
| 2018-12-01 | $0.0114000 | $0.0119700 | $0.0119700 | $0.0119700 |
| 2018-12-02 | $0.0119700 | $0.0117100 | $0.0117100 | $0.0117100 |
| 2018-12-03 | $0.0117100 | $0.0109300 | $0.0109300 | $0.0109300 |
| 2018-12-04 | $0.0109300 | $0.0110900 | $0.0110900 | $0.0110900 |
| 2018-12-05 | $0.0110900 | $0.0102600 | $0.0102600 | $0.0102600 |
| 2018-12-06 | $0.0102600 | $0.009133 | $0.009133 | $0.009133 |
| 2018-12-07 | $0.009133 | $0.009455 | $0.009455 | $0.009455 |
| 2018-12-08 | $0.009455 | $0.009235 | $0.009235 | $0.009235 |
| 2018-12-09 | $0.009235 | $0.009536 | $0.009536 | $0.009536 |
| 2018-12-10 | $0.009536 | $0.0212800 | $0.0212800 | $0.009161 |
| 2018-12-11 | $0.0212800 | $0.0290600 | $0.0951 | $0.0117700 |
| 2018-12-12 | $0.0290600 | $0.0182900 | $0.0497900 | $0.0182900 |
| 2018-12-13 | $0.0182900 | $0.0254900 | $0.0254900 | $0.0174500 |
| 2018-12-14 | $0.0254900 | $0.0254200 | $0.0411100 | $0.0247500 |
| 2018-12-15 | $0.0254200 | $0.0170200 | $0.0255300 | $0.0170200 |
| 2018-12-16 | $0.0170200 | $0.0172500 | $0.0172500 | $0.0172500 |
| 2018-12-17 | $0.0172500 | $0.0192800 | $0.0192800 | $0.0192800 |
| 2018-12-18 | $0.0192800 | $0.0206900 | $0.0206900 | $0.0206900 |
| 2018-12-19 | $0.0206900 | $0.0203300 | $0.0203300 | $0.0203300 |
| 2018-12-20 | $0.0203300 | $0.0235200 | $0.0235200 | $0.0235200 |
| 2018-12-21 | $0.0235200 | $0.0221100 | $0.0221100 | $0.0221100 |
| 2018-12-22 | $0.0221100 | $0.0260400 | $0.0260400 | $0.0239100 |
| 2018-12-23 | $0.0260400 | $0.0265800 | $0.0289400 | $0.0265800 |
| 2018-12-24 | $0.0265800 | $0.0469100 | $0.0469100 | $0.0284600 |
| 2018-12-25 | $0.0469100 | $0.0436200 | $0.0436200 | $0.0436200 |
| 2018-12-26 | $0.0436200 | $0.0441600 | $0.0441600 | $0.0441600 |
| 2018-12-27 | $0.0391200 | $0.0361800 | $0.0373500 | $0.0344300 |
| 2018-12-28 | $0.0361800 | $0.0244500 | $0.0433200 | $0.0244500 |
| 2018-12-29 | $0.0244500 | $0.0240300 | $0.0240300 | $0.0240300 |
| 2018-12-30 | $0.0240300 | $0.0247300 | $0.0247300 | $0.0247300 |
| 2018-12-31 | $0.0247300 | $0.0397100 | $0.0397100 | $0.0133500 |
| 2019-01-01 | $0.0444500 | $0.0424400 | $0.0475100 | $0.0424400 |
| 2019-01-02 | $0.0424400 | $0.0465800 | $0.0465800 | $0.0465800 |
| 2019-01-03 | $0.0465800 | $0.0261500 | $0.0444600 | $0.0120700 |
| 2019-01-04 | $0.0261500 | $0.0309000 | $0.0309000 | $0.0273100 |
| 2019-01-05 | $0.0309000 | $0.0309300 | $0.0309300 | $0.0309300 |
| 2019-01-06 | $0.0309300 | $0.0195900 | $0.0314000 | $0.0195900 |
| 2019-01-07 | $0.0195900 | $0.0187800 | $0.0187800 | $0.0187800 |
| 2019-01-08 | $0.0152200 | $0.0270500 | $0.0270500 | $0.0151300 |
| 2019-01-09 | $0.0299200 | $0.0287200 | $0.0299300 | $0.0287200 |
| 2019-01-10 | $0.0287200 | $0.0129200 | $0.0243100 | $0.0129200 |
| 2019-01-11 | $0.0129200 | $0.0202200 | $0.0202200 | $0.0128400 |
| 2019-01-12 | $0.0202200 | $0.0200100 | $0.0200100 | $0.0200100 |
| 2019-01-13 | $0.0200100 | $0.0185300 | $0.0185300 | $0.0185300 |
| 2019-01-14 | $0.0185300 | $0.0256200 | $0.0256200 | $0.0206300 |
| 2019-01-15 | $0.0256200 | $0.0129100 | $0.0242400 | $0.0129100 |
| 2019-01-16 | $0.0129100 | $0.0177300 | $0.0177300 | $0.0131100 |
| 2019-01-17 | $0.0177300 | $0.0178200 | $0.0178200 | $0.0178200 |
| 2019-01-18 | $0.0178200 | $0.0173600 | $0.0173600 | $0.0173600 |
| 2019-01-19 | $0.0173600 | $0.0179800 | $0.0179800 | $0.0179800 |
| 2019-01-20 | $0.0179800 | $0.009569 | $0.0170500 | $0.009569 |
| 2019-01-21 | $0.009569 | $0.009432 | $0.009432 | $0.009432 |
| 2019-01-22 | $0.007587 | $0.0117900 | $0.0117900 | $0.007743 |
| 2019-01-23 | $0.0117900 | $0.0130500 | $0.0130600 | $0.0116400 |
| 2019-01-24 | $0.0130500 | $0.0130600 | $0.0130600 | $0.0130600 |
| 2019-01-25 | $0.0130600 | $0.0145900 | $0.0145900 | $0.0128700 |
| 2019-01-26 | $0.0145900 | $0.0146500 | $0.0146500 | $0.0146500 |
| 2019-01-27 | $0.0146500 | $0.0141300 | $0.0141300 | $0.0141300 |
| 2019-01-28 | $0.0141300 | $0.0133900 | $0.0133900 | $0.0133900 |
| 2019-01-29 | $0.0133900 | $0.0131900 | $0.0131900 | $0.0131900 |
| 2019-01-30 | $0.0131900 | $0.0137300 | $0.0137300 | $0.0137300 |
| 2019-01-31 | $0.0137300 | $0.0134600 | $0.0134600 | $0.0134600 |
| 2019-02-01 | $0.0134600 | $0.0134800 | $0.0134800 | $0.0134800 |
| 2019-02-02 | $0.0134800 | $0.0139700 | $0.0139700 | $0.0139700 |
| 2019-02-03 | $0.0139700 | $0.0135000 | $0.0135000 | $0.0135000 |
| 2019-02-04 | $0.0135000 | $0.0134600 | $0.0134600 | $0.0134600 |
| 2019-02-05 | $0.0136300 | $0.0186100 | $0.0186100 | $0.0136300 |
| 2019-02-06 | $0.0186100 | $0.0181800 | $0.0181800 | $0.0181800 |
| 2019-02-07 | $0.0181800 | $0.0181500 | $0.0181500 | $0.0181500 |
| 2019-02-08 | $0.0181500 | $0.0207900 | $0.0207900 | $0.0207900 |
| 2019-02-09 | $0.0207900 | $0.0207900 | $0.0207900 | $0.0207900 |
| 2019-02-10 | $0.0207900 | $0.0218500 | $0.0218500 | $0.0218500 |
| 2019-02-11 | $0.0218500 | $0.0134200 | $0.0210100 | $0.0134200 |
| 2019-02-12 | $0.0134200 | $0.0213400 | $0.0213400 | $0.0136200 |
| 2019-02-13 | $0.0213400 | $0.0212800 | $0.0212800 | $0.0212800 |
| 2019-02-14 | $0.0212800 | $0.0210300 | $0.0210300 | $0.0210300 |
| 2019-02-15 | $0.0210300 | $0.0212300 | $0.0212300 | $0.0212300 |
| 2019-02-16 | $0.0212300 | $0.0214500 | $0.0214500 | $0.0214500 |
| 2019-02-17 | $0.0214500 | $0.0233600 | $0.0233600 | $0.0233600 |
| 2019-02-18 | $0.0233600 | $0.0255000 | $0.0255000 | $0.0255000 |
| 2019-02-19 | $0.0255000 | $0.0251300 | $0.0251300 | $0.0251300 |
| 2019-02-20 | $0.0251300 | $0.0259700 | $0.0259700 | $0.0259700 |
| 2019-02-21 | $0.0259700 | $0.0254700 | $0.0254700 | $0.0254700 |
| 2019-02-22 | $0.0254700 | $0.0259300 | $0.0259300 | $0.0259300 |
| 2019-02-23 | $0.0259300 | $0.0277500 | $0.0277500 | $0.0277500 |
| 2019-02-24 | $0.0277500 | $0.0232200 | $0.0232200 | $0.0232200 |
| 2019-02-25 | $0.0232200 | $0.0241900 | $0.0241900 | $0.0241900 |
| 2019-02-26 | $0.0241900 | $0.0238600 | $0.0238600 | $0.0238600 |
| 2019-02-27 | $0.0238600 | $0.0236500 | $0.0236500 | $0.0236500 |
| 2019-02-28 | $0.0236500 | $0.0237100 | $0.0237100 | $0.0237100 |
| 2019-03-01 | $0.0237100 | $0.0236900 | $0.0236900 | $0.0236900 |
| 2019-03-02 | $0.0236900 | $0.0232800 | $0.0232800 | $0.0232800 |
| 2019-03-03 | $0.0232800 | $0.0228300 | $0.0228300 | $0.0228300 |
| 2019-03-04 | $0.0228300 | $0.0220000 | $0.0220000 | $0.0220000 |
| 2019-03-05 | $0.0220000 | $0.0240000 | $0.0240000 | $0.0240000 |
| 2019-03-06 | $0.0240000 | $0.0241000 | $0.0241000 | $0.0241000 |
| 2019-03-07 | $0.0241000 | $0.0239500 | $0.0239500 | $0.0239500 |
| 2019-03-08 | $0.0239500 | $0.0233900 | $0.0233900 | $0.0233900 |
| 2019-03-09 | $0.0233900 | $0.0240500 | $0.0240500 | $0.0240500 |
| 2019-03-10 | $0.0240500 | $0.0237300 | $0.0237300 | $0.0237300 |
| 2019-03-11 | $0.0237300 | $0.0232400 | $0.0232400 | $0.0232400 |
| 2019-03-12 | $0.0232400 | $0.0233800 | $0.0233800 | $0.0233800 |
| 2019-03-13 | $0.0233800 | $0.0231300 | $0.0231300 | $0.0231300 |
| 2019-03-14 | $0.0231300 | $0.0231200 | $0.0231200 | $0.0231200 |
| 2019-03-15 | $0.0231200 | $0.0239500 | $0.0239500 | $0.0239500 |
| 2019-03-16 | $0.0239500 | $0.0246500 | $0.0246500 | $0.0246500 |
| 2019-03-17 | $0.0246500 | $0.0243100 | $0.0243100 | $0.0243100 |
| 2019-03-18 | $0.0243100 | $0.0241000 | $0.0241000 | $0.0241000 |
| 2019-03-19 | $0.0241000 | $0.0242700 | $0.0242700 | $0.0242700 |
| 2019-03-20 | $0.0242700 | $0.0244000 | $0.0244000 | $0.0244000 |
| 2019-03-21 | $0.0244000 | $0.0236000 | $0.0236000 | $0.0236000 |
| 2019-03-22 | $0.0236000 | $0.0238000 | $0.0238000 | $0.0238000 |
| 2019-03-23 | $0.0238000 | $0.0239700 | $0.0239700 | $0.0239700 |
| 2019-03-24 | $0.0239700 | $0.0237000 | $0.0237000 | $0.0237000 |
| 2019-03-25 | $0.0237000 | $0.0233100 | $0.0233100 | $0.0233100 |
| 2019-03-26 | $0.0233100 | $0.0233700 | $0.0233700 | $0.0233700 |
| 2019-03-27 | $0.0233700 | $0.0244000 | $0.0244000 | $0.0244000 |
| 2019-03-28 | $0.0244000 | $0.0240800 | $0.0240800 | $0.0240800 |
| 2019-03-29 | $0.0240800 | $0.0251300 | $0.0251300 | $0.0251300 |
| 2019-03-30 | $0.0251300 | $0.0249300 | $0.0249300 | $0.0249300 |
| 2019-03-31 | $0.0249300 | $0.0247800 | $0.0247800 | $0.0247800 |
| 2019-04-01 | $0.0247800 | $0.0246800 | $0.0246800 | $0.0246800 |
| 2019-04-02 | $0.0246800 | $0.0287000 | $0.0287000 | $0.0287000 |
| 2019-04-03 | $0.0287000 | $0.0280500 | $0.0280500 | $0.0280500 |
| 2019-04-04 | $0.0280500 | $0.0275000 | $0.0275000 | $0.0275000 |
| 2019-04-05 | $0.0275000 | $0.0289500 | $0.0289500 | $0.0289500 |
| 2019-04-06 | $0.0289500 | $0.0289300 | $0.0289300 | $0.0289300 |
| 2019-04-07 | $0.0289300 | $0.0305500 | $0.0305500 | $0.0305500 |
| 2019-04-08 | $0.0305500 | $0.0315000 | $0.0315000 | $0.0315000 |
| 2019-04-09 | $0.0315000 | $0.0306800 | $0.0306800 | $0.0306800 |
| 2019-04-10 | $0.0306800 | $0.0308700 | $0.0308700 | $0.0308700 |
| 2019-04-11 | $0.0308700 | $0.0287500 | $0.0287500 | $0.0287500 |
| 2019-04-12 | $0.0287500 | $0.0286300 | $0.0286300 | $0.0286300 |
| 2019-04-13 | $0.0286300 | $0.0286300 | $0.0286300 | $0.0286300 |
| 2019-04-14 | $0.0286300 | $0.0293500 | $0.0293500 | $0.0293500 |
| 2019-04-15 | $0.0293500 | $0.0278900 | $0.0278900 | $0.0278900 |
| 2019-04-16 | $0.0278900 | $0.0290400 | $0.0290400 | $0.0290400 |
| 2019-04-17 | $0.0290400 | $0.0290600 | $0.0290600 | $0.0290600 |
| 2019-04-18 | $0.0290600 | $0.0303800 | $0.0303800 | $0.0303800 |
| 2019-04-19 | $0.0303800 | $0.0303000 | $0.0303000 | $0.0303000 |
| 2019-04-20 | $0.0303000 | $0.0302700 | $0.0302700 | $0.0302700 |
| 2019-04-21 | $0.0302700 | $0.0296300 | $0.0296300 | $0.0296300 |
| 2019-04-22 | $0.0296300 | $0.0299100 | $0.0299100 | $0.0299100 |
| 2019-04-23 | $0.0299100 | $0.0296900 | $0.0296900 | $0.0296900 |
| 2019-04-24 | $0.0296900 | $0.0288900 | $0.0288900 | $0.0288900 |
| 2019-04-25 | $0.0288900 | $0.0266200 | $0.0266200 | $0.0266200 |
| 2019-04-26 | $0.0266200 | $0.0272200 | $0.0272200 | $0.0272200 |
| 2019-04-27 | $0.0272200 | $0.0275500 | $0.0275500 | $0.0275500 |
| 2019-04-28 | $0.0276200 | $0.0275000 | $0.0275000 | $0.0275000 |
| 2019-04-29 | $0.0275000 | $0.0272600 | $0.0272600 | $0.0272600 |
| 2019-04-30 | $0.0272600 | $0.0286000 | $0.0286000 | $0.0286000 |
| 2019-05-01 | $0.0286000 | $0.0280900 | $0.0280900 | $0.0280900 |
| 2019-05-02 | $0.0280900 | $0.0280600 | $0.0280600 | $0.0280600 |
| 2019-05-03 | $0.0280600 | $0.0292700 | $0.0292700 | $0.0292700 |
| 2019-05-04 | $0.0292700 | $0.0284700 | $0.0284700 | $0.0284700 |
| 2019-05-05 | $0.0284700 | $0.0285300 | $0.0285300 | $0.0285300 |
| 2019-05-06 | $0.0285300 | $0.0302200 | $0.0302200 | $0.0302200 |
| 2019-05-07 | $0.0302200 | $0.0293300 | $0.0293300 | $0.0293300 |
| 2019-05-08 | $0.0293300 | $0.0298300 | $0.0298300 | $0.0298300 |
| 2019-05-09 | $0.0298300 | $0.0297300 | $0.0297300 | $0.0297300 |
| 2019-05-10 | $0.0297300 | $0.0300200 | $0.0300200 | $0.0300200 |
| 2019-05-11 | $0.0300200 | $0.0334800 | $0.0334800 | $0.0334800 |
| 2019-05-12 | $0.0334800 | $0.0327400 | $0.0327400 | $0.0327400 |
| 2019-05-13 | $0.0327400 | $0.0340700 | $0.0340700 | $0.0340700 |
| 2019-05-14 | $0.0340700 | $0.0377900 | $0.0377900 | $0.0377900 |
| 2019-05-15 | $0.0377900 | $0.0432600 | $0.0432600 | $0.0432600 |
| 2019-05-16 | $0.0432600 | $0.0460200 | $0.0460200 | $0.0460200 |
| 2019-05-17 | $0.0460200 | $0.0426000 | $0.0426000 | $0.0426000 |
| 2019-05-18 | $0.0426000 | $0.0407100 | $0.0407100 | $0.0407100 |
| 2019-05-19 | $0.0407100 | $0.0454000 | $0.0454000 | $0.0454000 |
| 2019-05-20 | $0.0454000 | $0.0438700 | $0.0438700 | $0.0438700 |
| 2019-05-21 | $0.0438700 | $0.0443600 | $0.0443600 | $0.0443600 |
| 2019-05-22 | $0.0443600 | $0.0423600 | $0.0423600 | $0.0423600 |
| 2019-05-23 | $0.0423600 | $0.0427300 | $0.0427300 | $0.0427300 |
| 2019-05-24 | $0.0427300 | $0.0434300 | $0.0434300 | $0.0434300 |
| 2019-05-25 | $0.0434300 | $0.0437600 | $0.0437600 | $0.0437600 |
| 2019-05-26 | $0.0437600 | $0.0466800 | $0.0466800 | $0.0466800 |
| 2019-05-27 | $0.0466800 | $0.0473000 | $0.0473000 | $0.0473000 |
| 2019-05-28 | $0.0473000 | $0.0472300 | $0.0472300 | $0.0472300 |
| 2019-05-29 | $0.0472300 | $0.0469100 | $0.0469100 | $0.0469100 |
| 2019-05-30 | $0.0469100 | $0.0442700 | $0.0442700 | $0.0442700 |
| 2019-05-31 | $0.0442700 | $0.0465300 | $0.0465300 | $0.0465300 |
| 2019-06-01 | $0.0465300 | $0.0460600 | $0.0460600 | $0.0460600 |
| 2019-06-02 | $0.0460600 | $0.0468600 | $0.0468600 | $0.0468600 |
| 2019-06-03 | $0.0468600 | $0.0434300 | $0.0434300 | $0.0434300 |
| 2019-06-04 | $0.0434300 | $0.0419500 | $0.0419500 | $0.0419500 |
| 2019-06-05 | $0.0419500 | $0.0428300 | $0.0428300 | $0.0428300 |
| 2019-06-06 | $0.0428300 | $0.0434000 | $0.0434000 | $0.0434000 |
| 2019-06-07 | $0.0434000 | $0.0434200 | $0.0434200 | $0.0434200 |
| 2019-06-08 | $0.0434200 | $0.0425300 | $0.0425300 | $0.0425300 |
| 2019-06-09 | $0.0425300 | $0.0402700 | $0.0402700 | $0.0402700 |
| 2019-06-10 | $0.0402700 | $0.0431500 | $0.0431500 | $0.0431500 |
| 2019-06-11 | $0.0431500 | $0.0426600 | $0.0426600 | $0.0426600 |
| 2019-06-12 | $0.0426600 | $0.0457700 | $0.0457700 | $0.0457700 |
| 2019-06-13 | $0.0457700 | $0.0443900 | $0.0443900 | $0.0443900 |
| 2019-06-14 | $0.0443900 | $0.0458900 | $0.0458900 | $0.0458900 |
| 2019-06-15 | $0.0458900 | $0.0468400 | $0.0468400 | $0.0468400 |
| 2019-06-16 | $0.0468400 | $0.0467200 | $0.0467200 | $0.0467200 |
| 2019-06-17 | $0.0467200 | $0.0476600 | $0.0476600 | $0.0476600 |
| 2019-06-18 | $0.0476600 | $0.0460200 | $0.0460200 | $0.0460200 |
| 2019-06-19 | $0.0460200 | $0.0468100 | $0.0468100 | $0.0468100 |
| 2019-06-20 | $0.0468100 | $0.0473600 | $0.0473600 | $0.0473600 |
| 2019-06-21 | $0.0473600 | $0.0515 | $0.0515 | $0.0515 |
| 2019-06-22 | $0.0515 | $0.0538 | $0.0538 | $0.0538 |
| 2019-06-23 | $0.0538 | $0.0535 | $0.0535 | $0.0535 |
| 2019-06-24 | $0.0535 | $0.0542 | $0.0542 | $0.0542 |
| 2019-06-25 | $0.0542 | $0.0551 | $0.0551 | $0.0551 |
| 2019-06-26 | $0.0551 | $0.0581 | $0.0581 | $0.0581 |
| 2019-06-27 | $0.0581 | $0.0512 | $0.0512 | $0.0512 |
| 2019-06-28 | $0.0512 | $0.0538 | $0.0538 | $0.0538 |
| 2019-06-29 | $0.0538 | $0.0552 | $0.0552 | $0.0552 |
| 2019-06-30 | $0.0552 | $0.0505 | $0.0505 | $0.0505 |
| 2019-07-01 | $0.0505 | $0.0512 | $0.0512 | $0.0512 |
| 2019-07-02 | $0.0512 | $0.0507 | $0.0507 | $0.0507 |
| 2019-07-03 | $0.0507 | $0.0526 | $0.0526 | $0.0526 |
| 2019-07-04 | $0.0526 | $0.0492600 | $0.0492600 | $0.0492600 |
| 2019-07-05 | $0.0492600 | $0.0501 | $0.0501 | $0.0501 |
| 2019-07-06 | $0.0501 | $0.0501 | $0.0501 | $0.0501 |
| 2019-07-07 | $0.0501 | $0.0533 | $0.0533 | $0.0533 |
| 2019-07-08 | $0.0533 | $0.0545 | $0.0545 | $0.0545 |
| 2019-07-09 | $0.0545 | $0.0536 | $0.0536 | $0.0536 |
| 2019-07-10 | $0.0536 | $0.0502 | $0.0502 | $0.0502 |
| 2019-07-11 | $0.0502 | $0.0467300 | $0.0467300 | $0.0467300 |
| 2019-07-12 | $0.0467300 | $0.0479200 | $0.0479200 | $0.0479200 |
| 2019-07-13 | $0.0479200 | $0.0468000 | $0.0468000 | $0.0468000 |
| 2019-07-14 | $0.0468000 | $0.0393500 | $0.0393500 | $0.0393500 |
| 2019-07-15 | $0.0393500 | $0.0397000 | $0.0397000 | $0.0397000 |
| 2019-07-16 | $0.0397000 | $0.0345800 | $0.0345800 | $0.0345800 |
| 2019-07-17 | $0.0345800 | $0.0367600 | $0.0367600 | $0.0367600 |
| 2019-07-18 | $0.0367600 | $0.0393400 | $0.0393400 | $0.0393400 |
| 2019-07-19 | $0.0393400 | $0.0385000 | $0.0385000 | $0.0385000 |
| 2019-07-20 | $0.0385000 | $0.0398000 | $0.0398000 | $0.0398000 |
| 2019-07-21 | $0.0398000 | $0.0392200 | $0.0392200 | $0.0392200 |
| 2019-07-22 | $0.0392200 | $0.0378000 | $0.0378000 | $0.0378000 |
| 2019-07-23 | $0.0378000 | $0.0369200 | $0.0369200 | $0.0369200 |
| 2019-07-24 | $0.0369200 | $0.0377000 | $0.0377000 | $0.0377000 |
| 2019-07-25 | $0.0377000 | $0.0381800 | $0.0381800 | $0.0381800 |
| 2019-07-26 | $0.0381800 | $0.0381500 | $0.0381500 | $0.0381500 |
| 2019-07-27 | $0.0381500 | $0.0360500 | $0.0360500 | $0.0360500 |
| 2019-07-28 | $0.0360500 | $0.0367400 | $0.0367400 | $0.0367400 |
| 2019-07-29 | $0.0367400 | $0.0366800 | $0.0366800 | $0.0366800 |
| 2019-07-30 | $0.0366800 | $0.0365100 | $0.0365100 | $0.0365100 |
| 2019-07-31 | $0.0365100 | $0.0380500 | $0.0380500 | $0.0380500 |
| 2019-08-01 | $0.0380500 | $0.0450900 | $0.0450900 | $0.0371000 |
| 2019-08-03 | $0.0378800 | $0.0385800 | $0.0385800 | $0.0385800 |
| 2019-08-04 | $0.0385800 | $0.0470700 | $0.0470700 | $0.0385800 |
| 2019-08-10 | $0.0366200 | $0.0358700 | $0.0358700 | $0.0358700 |
| 2019-08-11 | $0.0358700 | $0.0437000 | $0.0437000 | $0.0358700 |
Description
BridgeCoin Crypto ICO Description
BridgeCoin (BCO) is the cryptocurrency of the CryptoBridge Exchange. By buying and holding this cryptocurrency on the exchange you will be given a literal stake in the success of CryptoBridge. This means a percentage of the profits that CryptoBridge collects from trading fees go to you — a BridgeCoin holder.
Technology
BridgeCoin Crypto Technology
Sorry, detailed technology about BridgeCoin is not currently available
Features
BridgeCoin Crypto Features
Sorry, detailed features about BridgeCoin is not currently available
Related Coins
Get Crypto Newsletter
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer