HyBridge Historical Data

BRIDGE Page 2
Download
Date Close Price change Market cap Trading volume
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
Jan 26, 2026 $0.0049
+0.00%
$-- $150
Jan 25, 2026 $0.0049
+222.37%
$259,590 $250
Jan 24, 2026 $0.00152
-68.98%
$80,526 $123
Jan 23, 2026 $0.0049
+0.00%
$259,590 $153
Jan 22, 2026 $0.0049
+267.32%
$259,590 $50
Jan 21, 2026 $0.00133
+1.75%
$70,672 $1
Jan 20, 2026 $0.00131
-65.55%
$69,454 $6
Jan 19, 2026 $0.00381
+0.13%
$201,632 $4
Jan 18, 2026 $0.0038
-22.43%
$201,315 $3,783
Jan 17, 2026 $0.0049
+0.00%
$259,537 $3,106
Jan 3, 2026 $0.000903
+0.00%
$-- $10
Jan 2, 2026 $0.000903
+0.11%
$47,841 $10
Jan 1, 2026 $0.000902
+12.75%
$47,788 $82
Dec 31, 2025 $0.0008
+0.00%
$42,384 $1,690
Dec 17, 2025 $0.0049
+0.00%
$-- $30
Dec 16, 2025 $0.0049
+22.44%
$259,550 $30
Dec 15, 2025 $0.004
-18.35%
$211,974 $216
Dec 14, 2025 $0.0049
+0.00%
$259,603 $1
Dec 6, 2025 $0.00602
+0.00%
$-- $20
Dec 5, 2025 $0.00602
+0.00%
$319,047 $20
Dec 4, 2025 $0.00602
-0.02%
$319,047 $26
Dec 3, 2025 $0.00602
-39.75%
$319,100 $709
Dec 2, 2025 $0.01
+66.17%
$529,644 $157
Dec 1, 2025 $0.00602
-33.17%
$318,730 $528
Nov 23, 2025 $0.01
+0.00%
$529,963 $21
Nov 22, 2025 $0.01
+0.00%
$529,963 $22
Nov 1, 2025 $0.025
+0.00%
$-- $100
Oct 31, 2025 $0.025
+0.00%
$1.32 million $200
Oct 30, 2025 $0.0134
-32.99%
$710,047 $211
Oct 29, 2025 $0.02
+50.93%
$1.06 million $2,072
Oct 28, 2025 $0.0193
-12.92%
$964,822 $296
Oct 27, 2025 $0.0208
-26.22%
$1.1 million $1,664