Hyperbridge Historical Data

BRIDGE Page 2
Download
Date Close Price change Market cap Trading volume
Feb 7, 2026 $ 0.0159
-2.87%
$ 15.9 million $ 33,332
Feb 6, 2026 $ 0.0164
+18.10%
$ 16.38 million $ 36,070
Feb 5, 2026 $ 0.0139
-13.05%
$ 13.92 million $ 124,610
Feb 4, 2026 $ 0.016
-3.26%
$ 16.02 million $ 109,425
Feb 3, 2026 $ 0.0166
-3.49%
$ 16.57 million $ 100,143
Feb 2, 2026 $ 0.0172
+4.19%
$ 17.19 million $ 123,493
Feb 1, 2026 $ 0.0165
-1.90%
$ 16.51 million $ 122,711
Jan 31, 2026 $ 0.0168
-6.60%
$ 16.83 million $ 105,269
Jan 30, 2026 $ 0.018
-0.77%
$ 18.01 million $ 94,432
Jan 29, 2026 $ 0.0181
-5.08%
$ 18.14 million $ 111,425
Jan 28, 2026 $ 0.0191
+1.81%
$ 19.1 million $ 116,633
Jan 27, 2026 $ 0.019
+0.58%
$ -- $ 115,887
Jan 26, 2026 $ 0.0189
+1.78%
$ 18.9 million $ 115,168
Jan 25, 2026 $ 0.0186
+0.00%
$ 18.57 million $ 87,311
Jan 24, 2026 $ 0.0186
-0.38%
$ 18.58 million $ 110,944
Jan 23, 2026 $ 0.0186
+0.27%
$ 18.65 million $ 88,571
Jan 22, 2026 $ 0.0186
+0.05%
$ 18.58 million $ 91,506
Jan 21, 2026 $ 0.0186
+2.14%
$ 18.59 million $ 118,127
Jan 20, 2026 $ 0.0182
-4.61%
$ 18.2 million $ 118,426
Jan 19, 2026 $ 0.0191
-3.00%
$ 19.07 million $ 105,419
Jan 18, 2026 $ 0.0196
-1.75%
$ 19.63 million $ 99,195
Jan 17, 2026 $ 0.02
-0.50%
$ 19.97 million $ 95,051
Jan 16, 2026 $ 0.0201
-0.94%
$ 20.07 million $ 95,375
Jan 15, 2026 $ 0.0203
-1.27%
$ 20.27 million $ 114,249
Jan 14, 2026 $ 0.0205
+0.54%
$ 20.55 million $ 108,310
Jan 13, 2026 $ 0.0204
+2.41%
$ 20.43 million $ 105,450
Jan 12, 2026 $ 0.0199
+0.35%
$ 19.92 million $ 104,869
Jan 11, 2026 $ 0.0198
+0.46%
$ 19.84 million $ 139,956
Jan 10, 2026 $ 0.0198
-0.10%
$ 19.76 million $ 110,415
Jan 9, 2026 $ 0.0198
-0.80%
$ 19.78 million $ 99,244
Jan 8, 2026 $ 0.0199
-2.21%
$ 19.93 million $ 105,786
Jan 7, 2026 $ 0.0204
-2.30%
$ 20.41 million $ 88,994
Jan 6, 2026 $ 0.0209
-0.48%
$ 20.88 million $ 149,326
Jan 5, 2026 $ 0.021
+2.84%
$ 20.98 million $ 84,957
Jan 4, 2026 $ 0.0204
+1.09%
$ 20.41 million $ 117,946
Jan 3, 2026 $ 0.0202
+0.60%
$ 20.18 million $ 136,640
Jan 2, 2026 $ 0.02
+1.06%
$ 20.05 million $ 101,073
Jan 1, 2026 $ 0.0198
+1.38%
$ 19.83 million $ 101,745
Dec 31, 2025 $ 0.0196
-0.86%
$ 19.57 million $ 112,026
Dec 30, 2025 $ 0.0197
+1.49%
$ 19.75 million $ 134,405
Dec 29, 2025 $ 0.0195
-1.72%
$ 19.45 million $ 107,287
Dec 28, 2025 $ 0.0199
+0.40%
$ 19.81 million $ 98,818
Dec 27, 2025 $ 0.0198
+0.51%
$ 19.78 million $ 108,132
Dec 26, 2025 $ 0.0198
+0.41%
$ 19.67 million $ 143,102
Dec 25, 2025 $ 0.0198
-0.10%
$ 19.68 million $ 97,539
Dec 24, 2025 $ 0.0198
-3.37%
$ 19.77 million $ 92,651
Dec 23, 2025 $ 0.0205
-1.11%
$ 20.5 million $ 98,192
Dec 22, 2025 $ 0.0208
-1.09%
$ 20.74 million $ 107,124
Dec 21, 2025 $ 0.021
-1.96%
$ 21.01 million $ 110,281
Dec 20, 2025 $ 0.0214
+0.28%
$ 21.4 million $ 94,072