HyBridge Historical Data

BRIDGE Page 2
Download
Date Close Price change Market cap Trading volume
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
Oct 26, 2025 $ 0.0282
+113.22%
$ 1.49 million $ 1,378
Oct 25, 2025 $ 0.0132
+31.95%
$ 699,907 $ 125
Oct 24, 2025 $ 0.023
-18.15%
$ 1.22 million $ 168
Oct 23, 2025 $ 0.0238
+0.00%
$ 1.26 million $ 137
Oct 22, 2025 $ 0.0195
+0.00%
$ 1.03 million $ 872
Oct 21, 2025 $ 0.0236
+135.70%
$ 1.25 million $ 14,575
Oct 20, 2025 $ 0.02
+14.26%
$ 1.06 million $ 1,212
Oct 19, 2025 $ 0.0175
-25.90%
$ 927,416 $ 4,682
Oct 18, 2025 $ 0.021
-0.05%
$ 1.11 million $ 5
Oct 17, 2025 $ 0.021
+0.90%
$ 1.11 million $ 933
Oct 16, 2025 $ 0.0208
-16.71%
$ 1.1 million $ 1,250
Oct 15, 2025 $ 0.025
-3.95%
$ 1.32 million $ 448
Oct 14, 2025 $ 0.026
-18.66%
$ 1.38 million $ 1,870
Oct 13, 2025 $ 0.032
+16.57%
$ 1.7 million $ 5,027
Oct 12, 2025 $ 0.031
-3.78%
$ 1.64 million $ 6,040
Oct 11, 2025 $ 0.0322
+6.90%
$ 1.71 million $ 2,775
Oct 10, 2025 $ 0.0301
-20.69%
$ 1.6 million $ 539
Oct 9, 2025 $ 0.038
+1.88%
$ 2.01 million $ 322
Oct 8, 2025 $ 0.0427
+1.66%
$ 2.26 million $ 519
Oct 7, 2025 $ 0.042
-18.74%
$ 2.23 million $ 12,076
Oct 6, 2025 $ 0.0517
-1.03%
$ 2.74 million $ 1,037
Oct 5, 2025 $ 0.0522
-12.49%
$ 2.77 million $ 5,985
Oct 4, 2025 $ 0.044
-7.59%
$ 2.33 million $ 7,208
Oct 3, 2025 $ 0.054
-16.92%
$ 2.86 million $ 4,935
Oct 2, 2025 $ 0.0467
-10.25%
$ 2.47 million $ 2,931
Oct 1, 2025 $ 0.052
+0.00%
$ 2.76 million $ 5,488
Sep 30, 2025 $ 0.052
+0.00%
$ 2.76 million $ 1,770
Sep 29, 2025 $ 0.052
+7.25%
$ 2.76 million $ 5,847
Sep 28, 2025 $ 0.0485
+51.59%
$ 2.57 million $ 30,350
Sep 27, 2025 $ 0.0322
-26.82%
$ 1.71 million $ 14,432
Sep 26, 2025 $ 0.0362
-11.70%
$ 1.92 million $ 13,160
Sep 25, 2025 $ 0.037
-17.78%
$ 2.17 million $ 16,826
Sep 24, 2025 $ 0.041
-15.81%
$ 2.38 million $ 2,132
Sep 23, 2025 $ 0.0487
-19.95%
$ 2.58 million $ 41,241