Hyperbridge Historical Data

BRIDGE Page 4
Download
Date Close Price change Market cap Trading volume
Oct 30, 2025 $ 0.0347
-10.11%
$ 34.77 million $ 161,910
Oct 29, 2025 $ 0.0386
-7.08%
$ 38.6 million $ 212,160
Oct 28, 2025 $ 0.0418
-18.64%
$ 41.53 million $ 211,625
Oct 25, 2025 $ 0.052
+1.74%
$ -- $ 257,332
Oct 24, 2025 $ 0.051
+0.69%
$ 51.06 million $ 101,868
Oct 23, 2025 $ 0.0507
+1.40%
$ 50.69 million $ 101,830
Oct 22, 2025 $ 0.05
-1.30%
$ 50.03 million $ 101,129
Oct 21, 2025 $ 0.0509
-2.38%
$ 50.73 million $ 90,929
Oct 20, 2025 $ 0.0523
+0.10%
$ 52.19 million $ 118,010
Oct 19, 2025 $ 0.0523
+2.95%
$ 52.29 million $ 101,403
Oct 18, 2025 $ 0.051
-0.47%
$ 50.84 million $ 100,512
Oct 17, 2025 $ 0.0509
-1.18%
$ 51.24 million $ 88,145
Oct 16, 2025 $ 0.0514
-4.67%
$ 51.45 million $ 112,518
Oct 15, 2025 $ 0.054
-1.44%
$ 53.93 million $ 84,317
Oct 14, 2025 $ 0.0548
-0.40%
$ 54.8 million $ 114,213
Oct 13, 2025 $ 0.055
+3.71%
$ 55.03 million $ 92,037
Oct 12, 2025 $ 0.053
-4.54%
$ 53.03 million $ 91,485
Oct 11, 2025 $ 0.0555
-6.28%
$ 55.56 million $ 113,631
Oct 10, 2025 $ 0.0593
-7.17%
$ 59.41 million $ 81,560
Oct 9, 2025 $ 0.0639
-1.45%
$ 63.91 million $ 127,044
Oct 8, 2025 $ 0.0649
+1.01%
$ 64.79 million $ 98,259
Oct 7, 2025 $ 0.0642
-3.17%
$ 64.22 million $ 85,559
Oct 6, 2025 $ 0.0663
+0.67%
$ 66.33 million $ 66,194
Oct 5, 2025 $ 0.0659
-3.50%
$ 65.58 million $ 44,275
Oct 4, 2025 $ 0.068
-0.76%
$ 68.01 million $ 66,251
Oct 3, 2025 $ 0.0666
-5.80%
$ 66.7 million $ 72,661
Oct 2, 2025 $ 0.0686
+0.62%
$ 68.58 million $ 35,813
Oct 1, 2025 $ 0.0662
-5.35%
$ 68.16 million $ 38,918
Sep 30, 2025 $ 0.07
+5.20%
$ 69.94 million $ 40,426
Sep 29, 2025 $ 0.0675
+7.42%
$ 67.5 million $ 46,033
Sep 28, 2025 $ 0.0645
+0.00%
$ 62.74 million $ 79,177
Sep 27, 2025 $ 0.0649
+4.69%
$ 64.93 million $ 91,474
Sep 26, 2025 $ 0.063
-0.05%
$ 62 million $ 85,489
Sep 25, 2025 $ 0.0601
-1.56%
$ 60.71 million $ 70,377
Sep 24, 2025 $ 0.061
-13.07%
$ 61.04 million $ 86,401
Sep 23, 2025 $ 0.0709
+7.50%
$ 70.17 million $ 89,926
Sep 22, 2025 $ 0.0594
-15.21%
$ 66 million $ 124,087
Sep 21, 2025 $ 0.0637
-5.47%
$ 70.07 million $ 160,115
Sep 20, 2025 $ 0.0652
-9.08%
$ 67.36 million $ 140,919
Sep 19, 2025 $ 0.0729
+4.77%
$ 71.64 million $ 186,429
Sep 18, 2025 $ 0.0725
+1.02%
$ 69.54 million $ 183,193
Sep 17, 2025 $ 0.0689
-32.80%
$ 71.69 million $ 226,206
Sep 16, 2025 $ 0.109
-39.54%
$ 103.64 million $ 769,131
Download