HyBridge Historical Data

BRIDGE
Download
Date Close Price change Market cap Trading volume
Today $ 0.0226
+0.00%
$ 1.2 million $ 1,233
Yesterday $ 0.028
+3.70%
$ 1.48 million $ 140
Jul 7, 2026 $ 0.027
-2.53%
$ 1.43 million $ 74
Jul 6, 2026 $ 0.0277
+2.59%
$ 1.47 million $ 690
Jul 5, 2026 $ 0.022
+0.00%
$ 1.17 million $ 0.1
Jul 4, 2026 $ 0.022
-34.97%
$ 1.17 million $ 417
Jul 3, 2026 $ 0.0363
+0.00%
$ 1.92 million $ 93
Jul 2, 2026 $ 0.0363
+16.25%
$ 1.92 million $ 235
Jul 1, 2026 $ 0.0312
+17.08%
$ 1.65 million $ 315
Jun 30, 2026 $ 0.0266
+0.00%
$ 1.41 million $ 63
Jun 29, 2026 $ 0.0266
+4.73%
$ 1.41 million $ 2,641
Jun 28, 2026 $ 0.029
+8.16%
$ 1.54 million $ 49
Jun 27, 2026 $ 0.0268
+0.00%
$ 1.42 million $ 20
Jun 19, 2026 $ 0.0231
+0.00%
$ -- $ 11
Jun 18, 2026 $ 0.0231
-27.50%
$ 1.22 million $ 764
Jun 17, 2026 $ 0.033
+9.21%
$ 1.75 million $ 5,015
Jun 16, 2026 $ 0.0302
+13.66%
$ 1.6 million $ 2,132
Jun 15, 2026 $ 0.0237
-3.35%
$ 1.25 million $ 253
Jun 14, 2026 $ 0.0245
+9.52%
$ 1.3 million $ 288
Jun 13, 2026 $ 0.0224
+4.74%
$ 1.19 million $ 191
Jun 12, 2026 $ 0.0214
+2.96%
$ 1.13 million $ 264
Jun 11, 2026 $ 0.0181
-11.52%
$ 959,789 $ 398
Jun 10, 2026 $ 0.0208
+8.01%
$ 1.1 million $ 480
Jun 9, 2026 $ 0.0192
+4.42%
$ 1.02 million $ 252
Jun 1, 2026 $ 0.015
+0.00%
$ 794,571 $ 164
May 31, 2026 $ 0.015
-0.01%
$ 794,571 $ 1,195
May 30, 2026 $ 0.0105
-11.67%
$ 556,783 $ 1,842
May 29, 2026 $ 0.0119
-38.77%
$ 630,360 $ 1,521
May 28, 2026 $ 0.024
+22.99%
$ 1.27 million $ 391
May 27, 2026 $ 0.0226
+41.04%
$ 1.2 million $ 315
May 26, 2026 $ 0.0216
-1.75%
$ 1.14 million $ 281
May 25, 2026 $ 0.022
+9.81%
$ 1.16 million $ 226
May 24, 2026 $ 0.0216
+0.00%
$ 1.14 million $ 1,124
May 17, 2026 $ 0.0077
+0.00%
$ -- $ 34
May 16, 2026 $ 0.0077
+0.01%
$ 408,094 $ 34
May 15, 2026 $ 0.00984
+0.00%
$ 521,348 $ 119
May 8, 2026 $ 0.00686
+0.00%
$ -- $ 3
May 7, 2026 $ 0.00686
-2.04%
$ 363,227 $ 19
May 6, 2026 $ 0.007
+61.22%
$ 370,802 $ 482
May 5, 2026 $ 0.00381
+0.00%
$ 201,875 $ 60
May 4, 2026 $ 0.00607
+10.69%
$ 321,380 $ 43
May 3, 2026 $ 0.00548
+9.34%
$ 290,338 $ 24
May 2, 2026 $ 0.00501
+0.00%
$ 265,547 $ 1
Apr 18, 2026 $ 0.006
+0.00%
$ -- $ 580
Apr 17, 2026 $ 0.006
+0.00%
$ 317,843 $ 580
Apr 3, 2026 $ 0.00277
+0.00%
$ -- $ 28
Feb 5, 2026 $ 0.00166
+0.00%
$ -- $ 6
Feb 4, 2026 $ 0.00166
-65.09%
$ 87,940 $ 56
Feb 3, 2026 $ 0.00475
+105.93%
$ 251,908 $ 100
Feb 2, 2026 $ 0.00475
+0.00%
$ -- $ 52
Download