BEAR github.com/rizsotto/BEAR Historical Data

BEAR Page 5
Download
Date Close Price change Market cap Trading volume
Jul 7, 7 AM $ 0.198
+0.00%
$ 198.4 million $ 43.48 million
Jul 7, 2 AM $ 0.223
+0.00%
$ 223.26 million $ 69.34 million
Jul 7, 1 AM $ 0.201
+0.00%
$ 200.69 million $ 64.3 million
Jul 7, 12 AM $ 0.213
-0.08%
$ 212.72 million $ 64.71 million
Jul 6, 11 PM $ 0.215
+0.00%
$ 214.66 million $ 70.35 million
Jul 6, 8 PM $ 0.224
+5.99%
$ 224.31 million $ 76.55 million
Jul 6, 5 PM $ 0.218
+0.00%
$ 218.18 million $ 71.48 million
Jul 6, 3 AM $ 0.268
+0.00%
$ 268 million $ 71.71 million
Jul 6, 2 AM $ 0.3
+0.00%
$ 299.73 million $ 68.32 million
Jul 5, 11 PM $ 0.242
+0.00%
$ 241.98 million $ 48.01 million
Jul 5, 6 PM $ 0.221
+0.00%
$ 221.48 million $ 30.27 million
Jul 5, 4 AM $ 0.196
+0.00%
$ 195.63 million $ 22 million
Jul 4, 8 PM $ 0.189
+0.00%
$ 188.7 million $ 25.61 million
Jul 4, 4 AM $ 0.193
+0.00%
$ 192.83 million $ 40.52 million
Jul 4, 1 AM $ 0.174
+0.00%
$ 174.44 million $ 42.93 million
Jul 3, 12 PM $ 0.171
+0.00%
$ 170.73 million $ 42.36 million
Jul 3, 8 AM $ 0.165
+0.00%
$ 165.01 million $ 39.35 million
Jul 3, 5 AM $ 0.149
+0.00%
$ 148.77 million $ 33.96 million
Jul 3, 2 AM $ 0.168
+0.00%
$ 167.86 million $ 31.71 million
Jul 2, 3 AM $ 0.17
+0.00%
$ 170.46 million $ 49.33 million
Jul 1, 11 PM $ 0.16
+0.00%
$ 160.41 million $ 35.88 million
Jul 1, 4 PM $ 0.196
-6.09%
$ 196.03 million $ 36.75 million
Jul 1, 5 AM $ 0.219
+0.00%
$ 218.53 million $ 43.38 million
Jun 30, 11 AM $ 0.162
-10.65%
$ 161.63 million $ 33.43 million
Jun 29, 9 PM $ 0.183
+0.00%
$ 182.94 million $ 51.9 million
Jun 29, 8 PM $ 0.172
+0.00%
$ 172.26 million $ 47.82 million
Jun 29, 5 PM $ 0.191
+0.00%
$ 190.74 million $ 47.76 million
Jun 29, 8 AM $ 0.137
+0.00%
$ 137.13 million $ 40.39 million
Jun 29, 4 AM $ 0.133
-3.97%
$ 132.57 million $ 37.7 million
Jun 29, 3 AM $ 0.146
-0.44%
$ 146.18 million $ 31.49 million
Jun 28, 8 PM $ 0.116
+0.00%
$ 115.61 million $ 25.45 million
Jun 28, 7 PM $ 0.12
+0.00%
$ 120.18 million $ 29.72 million
Jun 28, 2 PM $ 0.109
+0.00%
$ 108.73 million $ 31.02 million
Jun 28, 11 AM $ 0.106
+0.00%
$ 106.1 million $ 32 million
Jun 27, 7 PM $ 0.115
-5.71%
$ 114.77 million $ 20.66 million
Jun 27, 2 PM $ 0.103
+0.00%
$ 102.52 million $ 13.66 million
Jun 26, 6 PM $ 0.114
+0.00%
$ 114.2 million $ 22.34 million
Jun 26, 11 AM $ 0.11
+0.00%
$ 109.96 million $ 15.05 million
Jun 25, 5 AM $ 0.0922
-5.01%
$ 92.23 million $ 23.11 million
Jun 25, 12 AM $ 0.101
+0.00%
$ 100.76 million $ 20.94 million
Jun 24, 1 PM $ 0.0837
-18.26%
$ 83.75 million $ 19.97 million
Jun 23, 3 PM $ 0.0854
+0.00%
$ 85.4 million $ 6.31 million
Jun 22, 12 PM $ 0.0954
+0.00%
$ 95.39 million $ 21.52 million
Jun 22, 10 AM $ 0.0852
-5.18%
$ 85.17 million $ 18.11 million
Jun 22, 9 AM $ 0.084
+0.00%
$ 84.04 million $ 13.85 million
Jun 22, 6 AM $ 0.0776
+0.00%
$ 77.57 million $ 10.19 million
Jun 20, 9 PM $ 0.0718
+0.00%
$ 71.76 million $ 24.54 million
Jun 20, 5 PM $ 0.0728
+0.00%
$ -- $ 29.01 million
Jun 20, 4 PM $ 0.0819
+0.00%
$ 81.87 million $ 25.79 million
Jun 20, 1 PM $ 0.0824
+0.00%
$ -- $ 26.21 million