Current BridgeCoin (BCO) Price: $0.96

BridgeCoin's current price is $0.96. BridgeCoin has a marketcap of $25.85 M. Its price changed 4.26% up in the last 24 hours.


  • bridgecoin
    BridgeCoin(BCO)
  • Price
    $0.96
  • 1h %
    3.48%
  • 24h %
    4.26%
  • 7d %
    1.58%
  • Market Cap
    $25.85 M
  • Volume
    $1,536
  • Available Supply
    27.00 M BCO
  • Rank
    173


Loading Chart...

Buy Bridgecoin Sell Bridgecoin
Enter Amount
Base Currency
Convert To

10 BridgeCoin (BCO)
=
9.57USD


More Info

A decentralized exchange (DEX) that supports trading of most popular altcoins. The main innovation is elimination of a single point of failure when trading cryptocurrencies online due to its decentralized nature

Historical Data

Date Price Volume Market Cap
10/10/2017 $0.202395 $12,235 $0
11/10/2017 $0.225495 $29,112 $5.44 M
12/10/2017 $0.206099 $15,246 $4.99 M
13/10/2017 $0.198124 $102,998 $4.81 M
14/10/2017 $0.156911 $30,379 $3.82 M
15/10/2017 $0.170037 $25,507 $4.16 M
16/10/2017 $0.162513 $27,787 $3.99 M
17/10/2017 $0.165853 $37,866 $4.09 M
18/10/2017 $0.13169 $18,867 $3.26 M
19/10/2017 $0.155201 $24,417 $3.85 M
20/10/2017 $0.224571 $32,028 $5.59 M
21/10/2017 $0.206853 $60,218 $5.17 M
22/10/2017 $0.14125 $14,698 $3.54 M
23/10/2017 $0.148288 $17,338 $3.73 M
24/10/2017 $0.144015 $19,164 $3.63 M
25/10/2017 $0.122336 $26,317 $3.10 M
26/10/2017 $0.132901 $13,989 $3.37 M
27/10/2017 $0.1466 $32,127 $3.74 M
28/10/2017 $0.13678 $26,771 $3.50 M
29/10/2017 $0.135826 $13,343 $3.48 M
30/10/2017 $0.118932 $17,272 $3.06 M
31/10/2017 $0.0794407 $14,146 $2.05 M
01/11/2017 $0.10536 $15,407 $2.72 M
02/11/2017 $0.128895 $12,603 $3.34 M
03/11/2017 $0.131466 $7,400 $3.41 M
04/11/2017 $0.131276 $13,463 $3.41 M
05/11/2017 $0.134949 $9,170 $3.51 M
06/11/2017 $0.107966 $5,823 $2.81 M
07/11/2017 $0.122866 $13,378 $3.21 M
08/11/2017 $0.132523 $10,480 $3.46 M
09/11/2017 $0.120426 $8,540 $3.15 M
10/11/2017 $0.116129 $6,781 $3.04 M
11/11/2017 $0.0990464 $8,273 $2.60 M
12/11/2017 $0.119191 $12,967 $3.13 M
13/11/2017 $0.0851856 $8,890 $2.24 M
14/11/2017 $0.0987834 $13,867 $2.60 M
15/11/2017 $0.10511 $10,965 $2.78 M
16/11/2017 $0.10557 $6,562 $2.79 M
17/11/2017 $0.0856445 $6,161 $2.27 M
18/11/2017 $0.139891 $18,215 $3.71 M
19/11/2017 $0.157219 $18,986 $4.18 M
20/11/2017 $0.144409 $11,317 $3.84 M
21/11/2017 $0.145646 $18,826 $3.88 M
22/11/2017 $0.208261 $35,969 $5.56 M
23/11/2017 $0.274801 $35,798 $7.35 M
24/11/2017 $0.218313 $27,312 $5.85 M
25/11/2017 $0.228068 $30,966 $6.12 M
26/11/2017 $0.23345 $19,939 $6.27 M
27/11/2017 $0.214314 $21,015 $5.77 M
28/11/2017 $0.211153 $46,011 $5.69 M
29/11/2017 $0.257717 $29,960 $6.96 M
30/11/2017 $0.24148 $11,853 $6.52 M
01/12/2017 $0.540683 $67,392 $14.60 M
02/12/2017 $0.494738 $173,206 $13.36 M
03/12/2017 $0.500973 $33,172 $13.53 M
04/12/2017 $0.475556 $21,981 $12.84 M
05/12/2017 $0.514122 $22,715 $13.88 M
06/12/2017 $0.481435 $13,923 $13.00 M
07/12/2017 $0.536964 $25,765 $14.50 M
08/12/2017 $0.580674 $28,415 $15.68 M
09/12/2017 $0.475012 $28,165 $12.83 M
10/12/2017 $0.521335 $32,151 $14.08 M
11/12/2017 $0.5608 $36,053 $15.14 M
12/12/2017 $0.676566 $87,305 $18.27 M
13/12/2017 $0.846808 $85,373 $22.86 M
14/12/2017 $0.866122 $113,279 $23.39 M
15/12/2017 $1.22535 $144,218 $33.08 M
16/12/2017 $1.17812 $238,368 $31.81 M
17/12/2017 $1.52211 $96,287 $41.10 M
18/12/2017 $1.44169 $299,961 $38.93 M
19/12/2017 $1.57236 $215,524 $42.45 M
20/12/2017 $1.2675 $55,765 $34.22 M
21/12/2017 $1.29842 $95,252 $35.06 M
22/12/2017 $1.04665 $54,238 $28.26 M
23/12/2017 $1.02375 $53,062 $27.64 M
24/12/2017 $1.11703 $80,163 $30.16 M
25/12/2017 $1.24644 $70,797 $33.65 M
26/12/2017 $1.39237 $147,487 $37.59 M
27/12/2017 $1.73425 $89,961 $46.82 M
28/12/2017 $2.11986 $225,865 $57.24 M
29/12/2017 $2.93345 $385,629 $79.20 M
30/12/2017 $4.27693 $527,597 $115.48 M
31/12/2017 $4.78929 $400,577 $129.31 M
01/01/2018 $8.03739 $849,838 $217.01 M
02/01/2018 $8.2283 $1.26 M $222.16 M
03/01/2018 $8.04334 $651,990 $217.17 M
04/01/2018 $7.60881 $357,946 $205.44 M
05/01/2018 $6.69553 $382,221 $180.78 M
06/01/2018 $6.66391 $353,583 $179.93 M
07/01/2018 $6.67973 $358,309 $180.35 M
08/01/2018 $6.34159 $370,209 $171.22 M
09/01/2018 $7.61399 $450,749 $205.58 M
10/01/2018 $7.91163 $376,428 $213.61 M
11/01/2018 $8.27578 $211,457 $223.45 M
12/01/2018 $7.73112 $278,039 $208.74 M
13/01/2018 $8.97265 $472,881 $242.26 M
14/01/2018 $9.15728 $320,165 $247.25 M
15/01/2018 $8.81912 $238,282 $238.12 M
16/01/2018 $7.99221 $285,516 $215.79 M
17/01/2018 $6.87599 $572,092 $185.65 M
18/01/2018 $7.77522 $291,895 $209.93 M
19/01/2018 $7.41355 $243,847 $200.17 M
20/01/2018 $7.60899 $236,294 $205.44 M
21/01/2018 $7.78992 $269,279 $210.33 M
22/01/2018 $7.30865 $205,280 $197.33 M
23/01/2018 $6.53994 $402,697 $176.58 M
24/01/2018 $6.27324 $283,532 $169.38 M
25/01/2018 $7.20282 $322,753 $194.48 M
26/01/2018 $6.84962 $302,469 $184.94 M
27/01/2018 $7.02953 $216,800 $189.80 M
28/01/2018 $7.01138 $183,300 $189.31 M
29/01/2018 $6.11574 $359,883 $165.12 M
30/01/2018 $4.82021 $153,251 $130.15 M
31/01/2018 $4.98446 $104,912 $134.58 M
01/02/2018 $5.92744 $106,207 $160.04 M
02/02/2018 $4.39273 $231,877 $118.60 M
03/02/2018 $4.13797 $125,126 $111.73 M
04/02/2018 $4.52505 $74,596 $122.18 M
05/02/2018 $3.62718 $99,436 $97.93 M
06/02/2018 $3.04653 $61,177 $82.26 M
07/02/2018 $3.68527 $109,974 $99.50 M
08/02/2018 $3.59216 $65,323 $96.99 M
09/02/2018 $3.41674 $30,687 $92.25 M
10/02/2018 $4.12279 $61,459 $111.32 M
11/02/2018 $3.37229 $72,185 $91.05 M
12/02/2018 $3.38645 $82,818 $91.43 M
13/02/2018 $3.20784 $27,080 $86.61 M
14/02/2018 $3.35621 $57,457 $90.62 M
15/02/2018 $3.1995 $93,008 $86.39 M
16/02/2018 $3.59717 $48,297 $97.12 M
17/02/2018 $4.16606 $41,404 $112.48 M
18/02/2018 $5.54104 $255,734 $149.61 M
19/02/2018 $5.21523 $60,531 $140.81 M
20/02/2018 $5.21834 $81,546 $140.90 M
21/02/2018 $4.64785 $107,659 $125.49 M
22/02/2018 $4.53578 $57,755 $122.47 M
23/02/2018 $4.10938 $42,519 $110.95 M
24/02/2018 $4.30544 $30,713 $116.25 M
25/02/2018 $4.32484 $28,115 $116.77 M
26/02/2018 $4.52865 $86,881 $122.27 M
27/02/2018 $4.94661 $226,786 $133.56 M
28/02/2018 $5.04758 $46,095 $136.28 M
01/03/2018 $4.5425 $69,643 $122.65 M
02/03/2018 $3.54403 $180,871 $95.69 M
03/03/2018 $3.63363 $69,947 $98.11 M
04/03/2018 $3.36306 $46,450 $90.80 M
05/03/2018 $3.29168 $79,363 $88.88 M
06/03/2018 $3.14761 $67,080 $84.99 M
07/03/2018 $3.01906 $43,337 $81.51 M
08/03/2018 $3.00001 $106,128 $81.00 M
09/03/2018 $2.42048 $40,513 $65.35 M
10/03/2018 $2.67351 $26,503 $72.18 M
11/03/2018 $1.92518 $97,021 $51.98 M
12/03/2018 $2.44632 $43,291 $66.05 M
13/03/2018 $2.81185 $25,569 $75.92 M
14/03/2018 $2.68747 $24,191 $72.56 M
15/03/2018 $2.2939 $39,448 $61.94 M
16/03/2018 $2.05435 $39,293 $55.47 M
17/03/2018 $2.06868 $37,612 $55.85 M
18/03/2018 $1.8337 $39,585 $49.51 M
19/03/2018 $1.75795 $57,045 $47.46 M
20/03/2018 $1.90214 $45,741 $51.36 M
21/03/2018 $2.15511 $17,266 $58.19 M
22/03/2018 $2.31847 $25,045 $62.60 M
23/03/2018 $2.04348 $28,478 $55.17 M
24/03/2018 $1.97643 $56,442 $53.36 M
25/03/2018 $1.91787 $27,899 $51.78 M
26/03/2018 $1.90771 $11,235 $51.51 M
27/03/2018 $1.80826 $25,424 $48.82 M
28/03/2018 $1.88658 $20,876 $50.94 M
29/03/2018 $2.0286 $30,263 $54.77 M
30/03/2018 $1.51609 $43,072 $40.93 M
31/03/2018 $1.57907 $53,122 $42.63 M
01/04/2018 $1.55558 $21,200 $42.00 M
02/04/2018 $1.39343 $29,184 $37.62 M
03/04/2018 $1.67593 $17,857 $45.25 M
04/04/2018 $1.69103 $59,687 $45.66 M
05/04/2018 $1.67222 $28,881 $45.15 M
06/04/2018 $1.57358 $10,496 $42.49 M
07/04/2018 $1.47239 $32,049 $39.75 M
08/04/2018 $1.69719 $34,711 $45.82 M
09/04/2018 $1.7234 $40,286 $46.53 M
10/04/2018 $1.4261 $26,851 $38.50 M
11/04/2018 $1.55716 $25,771 $42.04 M
12/04/2018 $1.53361 $12,394 $41.41 M
13/04/2018 $1.68965 $52,724 $45.62 M
14/04/2018 $1.66405 $27,823 $44.93 M
15/04/2018 $1.61659 $22,653 $43.65 M
16/04/2018 $1.63951 $10,094 $44.27 M
17/04/2018 $1.59269 $34,006 $43.00 M
18/04/2018 $1.51163 $26,717 $40.81 M
19/04/2018 $1.63679 $13,490 $44.19 M
20/04/2018 $1.62572 $45,483 $43.89 M
21/04/2018 $1.75132 $18,719 $47.29 M
22/04/2018 $1.72382 $16,221 $46.54 M
23/04/2018 $1.70693 $55,278 $46.09 M
24/04/2018 $1.66688 $12,292 $45.01 M
25/04/2018 $1.9711 $26,892 $53.22 M
26/04/2018 $2.30842 $94,870 $62.33 M
27/04/2018 $2.1976 $46,855 $59.34 M
28/04/2018 $2.1518 $11,915 $58.10 M
29/04/2018 $2.82336 $84,331 $76.23 M
30/04/2018 $2.90066 $44,364 $78.32 M
01/05/2018 $3.3219 $139,594 $89.69 M
02/05/2018 $3.32508 $248,217 $89.78 M
03/05/2018 $3.13493 $56,803 $84.64 M
04/05/2018 $3.81591 $25,558 $103.03 M
05/05/2018 $3.99066 $23,604 $107.75 M
06/05/2018 $3.778 $29,906 $102.01 M
07/05/2018 $3.59317 $58,213 $97.02 M
08/05/2018 $3.82618 $101,094 $103.31 M
09/05/2018 $3.48709 $26,106 $94.15 M
10/05/2018 $3.3547 $60,125 $90.58 M
11/05/2018 $3.02036 $39,039 $81.55 M
12/05/2018 $2.97041 $20,397 $80.20 M
13/05/2018 $3.18906 $11,815 $86.10 M
14/05/2018 $3.22498 $21,025 $87.07 M
15/05/2018 $3.33629 $37,178 $90.08 M
16/05/2018 $2.8967 $33,883 $78.21 M
17/05/2018 $3.02203 $14,491 $81.59 M
18/05/2018 $2.89443 $36,467 $78.15 M
19/05/2018 $2.88301 $38,487 $77.84 M
20/05/2018 $2.72287 $45,537 $73.52 M
21/05/2018 $2.37821 $55,574 $64.21 M
22/05/2018 $2.31992 $43,292 $62.64 M
23/05/2018 $2.27995 $49,489 $61.56 M
24/05/2018 $2.34305 $52,603 $63.26 M
25/05/2018 $2.2338 $8,118 $60.31 M
26/05/2018 $2.05843 $15,191 $55.58 M
27/05/2018 $2.11693 $14,071 $57.16 M
28/05/2018 $2.14117 $10,921 $57.81 M
29/05/2018 $1.97116 $16,326 $53.22 M
30/05/2018 $2.17394 $7,705 $58.70 M
31/05/2018 $1.9554 $139,156 $52.80 M
01/06/2018 $1.86524 $84,953 $50.36 M
02/06/2018 $1.94096 $14,875 $52.41 M
03/06/2018 $1.79696 $27,997 $48.52 M
04/06/2018 $1.85123 $38,356 $49.98 M
05/06/2018 $1.67332 $14,824 $45.18 M
06/06/2018 $1.74708 $14,472 $47.17 M
07/06/2018 $1.92975 $22,267 $52.10 M
08/06/2018 $1.87656 $15,113 $50.67 M
09/06/2018 $1.8953 $12,364 $51.17 M
10/06/2018 $1.72988 $14,745 $46.71 M
11/06/2018 $1.42243 $40,195 $38.41 M
12/06/2018 $1.3413 $37,555 $36.22 M
13/06/2018 $1.20545 $39,817 $32.55 M
14/06/2018 $1.2558 $28,018 $33.91 M
15/06/2018 $1.32603 $29,765 $35.80 M
16/06/2018 $1.26493 $13,512 $34.15 M
17/06/2018 $1.28721 $34,923 $34.75 M
18/06/2018 $1.23772 $16,569 $33.42 M
19/06/2018 $1.19197 $39,131 $32.18 M
20/06/2018 $1.16173 $11,850 $31.37 M
21/06/2018 $1.08911 $31,977 $29.41 M
22/06/2018 $1.00058 $20,966 $27.02 M
23/06/2018 $0.860187 $65,055 $23.23 M
24/06/2018 $0.683248 $33,201 $18.45 M
25/06/2018 $0.845859 $34,977 $22.84 M
26/06/2018 $0.856935 $45,166 $23.14 M
27/06/2018 $0.81572 $7,270 $22.02 M
28/06/2018 $0.946288 $18,548 $25.55 M
29/06/2018 $0.888672 $12,210 $23.99 M
30/06/2018 $1.08603 $8,965 $29.32 M
01/07/2018 $1.17933 $14,229 $31.84 M
02/07/2018 $1.13512 $7,901 $30.65 M
03/07/2018 $1.19578 $8,607 $32.29 M
04/07/2018 $1.11438 $12,446 $30.09 M
05/07/2018 $1.14234 $9,741 $30.84 M
06/07/2018 $1.16026 $4,916 $31.33 M
07/07/2018 $1.20456 $13,106 $32.52 M
08/07/2018 $1.24869 $8,870 $33.71 M
09/07/2018 $1.22453 $5,086 $33.06 M
10/07/2018 $1.24903 $11,972 $33.72 M
11/07/2018 $1.24941 $13,572 $33.73 M
12/07/2018 $1.18881 $11,792 $32.10 M
13/07/2018 $1.17285 $9,139 $31.67 M
14/07/2018 $1.09763 $7,989 $29.64 M
15/07/2018 $1.08275 $8,454 $29.23 M
16/07/2018 $1.11697 $4,357 $30.16 M
17/07/2018 $1.14104 $9,468 $30.81 M
18/07/2018 $1.29675 $12,777 $35.01 M
19/07/2018 $1.27884 $6,119 $34.53 M
20/07/2018 $1.29922 $4,054 $35.08 M
21/07/2018 $1.22522 $5,079 $33.08 M
22/07/2018 $1.23368 $24,125 $33.31 M
23/07/2018 $1.31992 $11,683 $35.64 M
24/07/2018 $1.31512 $10,022 $35.51 M
25/07/2018 $1.31459 $15,618 $35.49 M
26/07/2018 $1.15682 $9,176 $31.23 M
27/07/2018 $1.10975 $6,528 $29.96 M
28/07/2018 $1.13996 $11,851 $30.78 M
29/07/2018 $1.02211 $7,037 $27.60 M
30/07/2018 $1.10739 $2,078 $29.90 M
31/07/2018 $1.03557 $8,513 $27.96 M
01/08/2018 $0.998799 $6,675 $26.97 M
02/08/2018 $0.943711 $18,427 $25.48 M
03/08/2018 $0.900049 $5,290 $24.30 M
04/08/2018 $0.931477 $4,289 $25.15 M
05/08/2018 $1.00177 $27,844 $27.05 M
06/08/2018 $1.04927 $13,904 $28.33 M
07/08/2018 $1.04946 $3,451 $28.34 M
08/08/2018 $0.927537 $4,228 $25.04 M
09/08/2018 $0.889276 $7,444 $24.01 M
10/08/2018 $0.947781 $2,900 $25.59 M
11/08/2018 $0.870778 $4,630 $23.51 M
12/08/2018 $0.909329 $4,791 $24.55 M
13/08/2018 $0.924429 $2,947 $24.96 M
14/08/2018 $0.800583 $20,037 $21.62 M
15/08/2018 $0.769206 $4,657 $20.77 M
16/08/2018 $0.785798 $2,649 $21.22 M
17/08/2018 $0.864808 $2,917 $23.35 M
18/08/2018 $0.873725 $3,031 $23.59 M
19/08/2018 $0.929483 $4,797 $25.10 M
20/08/2018 $0.955186556622 $1,532 $25.79 M