Bridge Protocol Historical Data

BRDG Page 3
Download
Date Close Price change Market cap Trading volume
Jun 1, 2023 $ 0.000506
+1.49%
$ 34,599 $ 75,157
May 31, 2023 $ 0.000503
+3.12%
$ 34,351 $ 39,547
May 30, 2023 $ 0.000487
-2.05%
$ 33,306 $ 70,215
May 29, 2023 $ 0.000497
-8.04%
$ 33,991 $ 66,000
May 28, 2023 $ 0.000545
+8.92%
$ 37,249 $ 65,966
May 27, 2023 $ 0.000503
-11.53%
$ 34,409 $ 71,623
May 26, 2023 $ 0.000572
+18.04%
$ 39,099 $ 78,750
May 25, 2023 $ 0.000479
-5.62%
$ 32,712 $ 88,748
May 24, 2023 $ 0.000506
+13.37%
$ 34,594 $ 61,329
May 23, 2023 $ 0.000447
-10.49%
$ 30,518 $ 48,841
May 22, 2023 $ 0.000564
+3.47%
$ 38,569 $ 46,953
May 21, 2023 $ 0.000546
+9.68%
$ 37,303 $ 17,454
May 20, 2023 $ 0.000498
-9.72%
$ 34,006 $ 11,725
May 19, 2023 $ 0.000551
-16.00%
$ 37,678 $ 130,164
May 18, 2023 $ 0.000385
+0.30%
$ 26,338 $ 15,585
May 17, 2023 $ 0.000384
-19.13%
$ 26,263 $ 7,928
May 16, 2023 $ 0.000475
+24.18%
$ 32,490 $ 30,733
May 15, 2023 $ 0.000383
-27.81%
$ 26,177 $ 6,663
May 14, 2023 $ 0.000529
-4.13%
$ 36,128 $ 8,046
May 13, 2023 $ 0.000555
-1.51%
$ 37,936 $ 15,198
May 12, 2023 $ 0.000563
+1.05%
$ 38,459 $ 15,415
May 11, 2023 $ 0.000566
-0.52%
$ 38,717 $ 16,706
May 10, 2023 $ 0.000569
+4.25%
$ 38,889 $ 24,825
May 9, 2023 $ 0.000551
-18.11%
$ 37,629 $ 13,136
May 8, 2023 $ 0.000617
-16.42%
$ 42,141 $ 7,565
May 7, 2023 $ 0.000739
-8.63%
$ 50,528 $ 15,404
May 6, 2023 $ 0.000813
-0.90%
$ 55,541 $ 9,247
May 5, 2023 $ 0.000806
-19.95%
$ 55,109 $ 16,046
May 4, 2023 $ 0.00101
-8.90%
$ 68,758 $ 29,436
May 3, 2023 $ 0.0011
-33.85%
$ 75,319 $ 24,980
May 2, 2023 $ 0.0016
-4.70%
$ 109,223 $ 41,802
May 1, 2023 $ 0.00167
+5.65%
$ 114,177 $ 119,995
Apr 30, 2023 $ 0.00158
-9.68%
$ 107,815 $ 35,469
Apr 29, 2023 $ 0.00173
-4.63%
$ 118,310 $ 23,068
Apr 28, 2023 $ 0.00181
-0.24%
$ 123,801 $ 35,429
Apr 27, 2023 $ 0.00182
-6.86%
$ 124,672 $ 26,446
Apr 26, 2023 $ 0.00196
-6.11%
$ 133,947 $ 1,560
Apr 25, 2023 $ 0.00205
-11.59%
$ 139,922 $ 4,710
Apr 24, 2023 $ 0.00232
-0.62%
$ 158,272 $ 4,885
Apr 23, 2023 $ 0.00233
-6.30%
$ 159,565 $ 8,672
Apr 22, 2023 $ 0.00248
+9.74%
$ 169,642 $ 11,616
Apr 21, 2023 $ 0.00224
-0.03%
$ 152,926 $ 6,074
Apr 20, 2023 $ 0.00219
-2.61%
$ 149,648 $ 5,134
Apr 19, 2023 $ 0.00226
-6.25%
$ 154,217 $ 8,670
Apr 18, 2023 $ 0.00244
-6.99%
$ 167,040 $ 13,400
Apr 17, 2023 $ 0.00263
-1.72%
$ 179,801 $ 12,926
Apr 16, 2023 $ 0.00271
-2.66%
$ 185,145 $ 12,038
Apr 15, 2023 $ 0.00276
+0.98%
$ 188,349 $ 14,561
Apr 14, 2023 $ 0.00274
-0.56%
$ 187,452 $ 14,992
Apr 13, 2023 $ 0.00279
+6.01%
$ 190,462 $ 15,328