BEAR github.com/rizsotto/BEAR Historical Data

BEAR Page 3
Download
Date Close Price change Market cap Trading volume
Jun 7, 4 PM $ 0.0841
+14.95%
$ 84.11 million $ 15.72 million
Jun 7, 3 PM $ 0.0729
+0.00%
$ 72.91 million $ 13.78 million
Jun 7, 11 AM $ 0.0601
+0.00%
$ 60.06 million $ 12.44 million
Jun 7, 10 AM $ 0.0532
+0.00%
$ 53.17 million $ 11.45 million
Jun 7, 8 AM $ 0.0521
+0.00%
$ 52.05 million $ 11.91 million
Jun 7, 7 AM $ 0.0484
+5.69%
$ 48.4 million $ 11.24 million
Jun 7, 3 AM $ 0.0437
+0.00%
$ 43.69 million $ 8.22 million
Jun 6, 10 PM $ 0.037
+0.00%
$ 37 million $ 7.57 million
Jun 6, 7 PM $ 0.035
+0.00%
$ 35.02 million $ 9.32 million
Jun 6, 6 PM $ 0.0318
+0.00%
$ 31.84 million $ 8.49 million
Jun 6, 11 AM $ 0.0261
-4.81%
$ 26.14 million $ 9.02 million
Jun 6, 10 AM $ 0.0271
+0.00%
$ 27.09 million $ 9.1 million
Jun 6, 5 AM $ 0.0238
+0.00%
$ 23.79 million $ 7.18 million
Jun 6, 4 AM $ 0.022
+0.00%
$ 21.95 million $ 6.6 million
Jun 5, 9 PM $ 0.0176
+0.00%
$ 17.55 million $ 5.23 million
Jun 5, 7 PM $ 0.0144
-9.48%
$ 14.37 million $ 4.42 million
Jun 5, 6 PM $ 0.0158
-13.51%
$ 15.81 million $ 3.91 million
Jun 4, 10 PM $ 0.0175
+0.00%
$ 17.48 million $ 2.98 million
Jun 4, 9 PM $ 0.0165
+0.00%
$ 16.5 million $ 3.32 million
Jun 4, 2 AM $ 0.0151
+0.00%
$ 15.1 million $ 2.39 million
Jun 3, 11 PM $ 0.0146
+0.00%
$ 14.55 million $ 1.65 million
Jun 3, 1 PM $ 0.0135
+0.00%
$ 13.48 million $ 884,450
Jun 1, 2 AM $ 0.015
+0.00%
$ 14.96 million $ 1.28 million
May 31, 4 PM $ 0.0143
+0.00%
$ 14.34 million $ 885,523
May 30, 6 PM $ 0.0105
+0.00%
$ 10.45 million $ 107,653
May 25, 12 PM $ 0.00584
+0.00%
$ 5.84 million $ 677,516
May 24, 3 PM $ 0.00555
+0.00%
$ 5.55 million $ 357,549
May 22, 6 PM $ 0.00519
+0.00%
$ 5.19 million $ 390,607
May 22, 7 AM $ 0.0048
+0.00%
$ 4.8 million $ 168,597
May 21, 12 AM $ 0.00444
+0.00%
$ 4.44 million $ 250,423
May 19, 5 AM $ 0.00347
-1.65%
$ 3.47 million $ 861,129
May 19, 3 AM $ 0.00398
+0.00%
$ 3.98 million $ 674,063
May 19, 2 AM $ 0.00356
+0.00%
$ 3.56 million $ 508,963
May 18, 4 PM $ 0.00378
+0.00%
$ 3.78 million $ 538,182
May 17, 9 PM $ 0.0028
+0.00%
$ 2.8 million $ 335,602
May 17, 7 PM $ 0.00305
+10.53%
$ 3.05 million $ 228,229
May 16, 10 AM $ 0.00228
+0.00%
$ 2.28 million $ 167,321
May 14, 1 PM $ 0.00226
+0.00%
$ 2.26 million $ 375,251
May 12, 11 PM $ 0.00201
+0.00%
$ 2.01 million $ 222,382
May 12, 10 PM $ 0.002
-9.52%
$ 2 million $ 278,957
May 12, 9 PM $ 0.00202
+0.00%
$ 2.02 million $ 139,675
May 11, 11 PM $ 0.00177
+9.00%
$ 1.77 million $ 159,663
May 11, 12 PM $ 0.00166
+0.00%
$ 1.66 million $ 51,266
May 9, 6 PM $ 0.00122
+0.00%
$ 1.22 million $ 438,231
May 9, 5 PM $ 0.00129
+0.00%
$ 1.29 million $ 408,164
May 9, 1 PM $ 0.00146
+0.00%
$ 1.46 million $ 375,645
May 9, 2 AM $ 0.00115
+0.00%
$ 1.15 million $ 342,430
May 8, 10 PM $ 0.0012
+0.00%
$ 1.2 million $ 275,738
May 7, 4 PM $ 0.00105
+0.00%
$ 1.05 million $ 121,652
May 6, 4 PM $ 0.00112
+0.00%
$ 1.12 million $ 261,494