Hyperbridge Historical Data

BRIDGE Page 3
Download
Date Close Price change Market cap Trading volume
Dec 19, 2025 $ 0.0214
+2.15%
$ 21.33 million $ 107,758
Dec 18, 2025 $ 0.0209
-8.32%
$ 20.91 million $ 97,812
Dec 17, 2025 $ 0.0228
-3.83%
$ 22.81 million $ 111,707
Dec 16, 2025 $ 0.0237
+1.54%
$ 23.73 million $ 103,398
Dec 15, 2025 $ 0.0233
-2.15%
$ 23.35 million $ 100,411
Dec 14, 2025 $ 0.0238
+2.71%
$ 23.77 million $ 104,594
Dec 13, 2025 $ 0.0232
-0.22%
$ 23.22 million $ 101,530
Dec 12, 2025 $ 0.0232
+0.52%
$ 23.22 million $ 96,782
Dec 11, 2025 $ 0.0231
+1.72%
$ 23.09 million $ 106,249
Dec 10, 2025 $ 0.0227
-3.57%
$ 22.71 million $ 103,538
Dec 9, 2025 $ 0.0236
+1.99%
$ 23.55 million $ 103,661
Dec 8, 2025 $ 0.0231
+0.35%
$ 23.09 million $ 97,178
Dec 7, 2025 $ 0.023
+1.50%
$ 23 million $ 96,643
Dec 6, 2025 $ 0.0227
-1.30%
$ 22.7 million $ 109,534
Dec 5, 2025 $ 0.023
-4.68%
$ 23 million $ 86,856
Dec 4, 2025 $ 0.0241
-5.34%
$ 24.15 million $ 99,959
Dec 3, 2025 $ 0.0255
+2.24%
$ 25.53 million $ 111,855
Dec 2, 2025 $ 0.025
+6.03%
$ 24.97 million $ 75,502
Dec 1, 2025 $ 0.0236
+0.17%
$ 23.55 million $ 108,517
Nov 30, 2025 $ 0.0237
+0.76%
$ 23.52 million $ 102,008
Nov 29, 2025 $ 0.0236
-1.05%
$ 23.57 million $ 138,209
Nov 28, 2025 $ 0.0239
+0.63%
$ 23.8 million $ 140,083
Nov 27, 2025 $ 0.0237
-0.88%
$ 23.72 million $ 105,926
Nov 26, 2025 $ 0.0239
+2.66%
$ 23.93 million $ 89,718
Nov 25, 2025 $ 0.0234
-0.93%
$ 23.33 million $ 98,901
Nov 24, 2025 $ 0.0237
-2.87%
$ 23.62 million $ 102,406
Nov 23, 2025 $ 0.025
+1.67%
$ 24.4 million $ 75,299
Nov 22, 2025 $ 0.0246
-2.18%
$ 24.55 million $ 86,039
Nov 21, 2025 $ 0.0251
+0.40%
$ 25.17 million $ 100,882
Nov 20, 2025 $ 0.0253
-3.58%
$ 24.99 million $ 94,595
Nov 19, 2025 $ 0.0263
-2.81%
$ 26.26 million $ 93,271
Nov 18, 2025 $ 0.027
+5.46%
$ 27.04 million $ 107,423
Nov 17, 2025 $ 0.0256
-2.55%
$ 25.65 million $ 77,463
Nov 16, 2025 $ 0.0263
-2.60%
$ 26.31 million $ 111,085
Nov 15, 2025 $ 0.027
+0.07%
$ 26.95 million $ 101,889
Nov 14, 2025 $ 0.0271
-4.85%
$ 26.95 million $ 87,635
Nov 13, 2025 $ 0.0284
-1.93%
$ 28.47 million $ 115,893
Nov 12, 2025 $ 0.029
+2.84%
$ 28.95 million $ 107,009
Nov 11, 2025 $ 0.0282
-2.66%
$ 28.19 million $ 86,061
Nov 10, 2025 $ 0.029
+3.06%
$ 28.96 million $ 118,674
Nov 9, 2025 $ 0.0281
+2.48%
$ 28.1 million $ 104,982
Nov 8, 2025 $ 0.0274
-1.44%
$ 27.41 million $ 93,652
Nov 7, 2025 $ 0.0278
-2.90%
$ 27.81 million $ 107,921
Nov 6, 2025 $ 0.0286
-1.95%
$ 28.64 million $ 96,379
Nov 5, 2025 $ 0.0292
+2.28%
$ 29.21 million $ 92,302
Nov 4, 2025 $ 0.0285
-5.31%
$ 28.55 million $ 98,282
Nov 3, 2025 $ 0.0301
-10.70%
$ 30.14 million $ 107,606
Nov 2, 2025 $ 0.0337
+0.48%
$ 33.75 million $ 80,340
Nov 1, 2025 $ 0.0336
-1.47%
$ 33.59 million $ 105,596
Oct 31, 2025 $ 0.0343
-1.50%
$ 34.09 million $ 95,619