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