BEAR github.com/rizsotto/BEAR Historical Data

BEAR Page 6
Download
Date Close Price change Market cap Trading volume
Jun 19, 11 PM $ 0.0713
+0.00%
$ 71.31 million $ 25.69 million
Jun 19, 9 PM $ 0.0675
+0.97%
$ 67.45 million $ 20.97 million
Jun 19, 11 AM $ 0.0607
+0.00%
$ 60.74 million $ 13.46 million
Jun 18, 8 PM $ 0.0594
+0.00%
$ 59.42 million $ 11.94 million
Jun 18, 10 AM $ 0.052
+0.00%
$ 51.98 million $ 12.07 million
Jun 18, 3 AM $ 0.059
+0.00%
$ 59.02 million $ 12.56 million
Jun 17, 10 PM $ 0.0619
+0.00%
$ 61.95 million $ 12.45 million
Jun 17, 9 PM $ 0.063
-8.45%
$ 62.96 million $ 11.96 million
Jun 17, 5 PM $ 0.0563
+0.00%
$ 56.32 million $ 6.04 million
Jun 17, 11 AM $ 0.0575
+0.00%
$ 57.5 million $ 13.42 million
Jun 17, 6 AM $ 0.0575
+0.00%
$ 57.45 million $ 14.25 million
Jun 17, 4 AM $ 0.0538
+0.00%
$ 53.84 million $ 15.12 million
Jun 17, 3 AM $ 0.0527
+0.00%
$ 52.72 million $ 14.72 million
Jun 17, 1 AM $ 0.0559
+0.00%
$ 55.91 million $ 18.36 million
Jun 16, 3 PM $ 0.0626
+0.00%
$ 62.59 million $ 35.39 million
Jun 16, 11 AM $ 0.066
+0.00%
$ 66 million $ 32.44 million
Jun 16, 9 AM $ 0.0653
+0.00%
$ 65.31 million $ 35.17 million
Jun 16, 8 AM $ 0.0684
+0.00%
$ 68.42 million $ 33.18 million
Jun 16, 3 AM $ 0.065
+0.00%
$ -- $ 29.85 million
Jun 15, 10 PM $ 0.0596
+0.00%
$ 59.55 million $ 29.68 million
Jun 15, 9 PM $ 0.069
+0.00%
$ 69.01 million $ 29.18 million
Jun 15, 8 PM $ 0.0696
+0.00%
$ 69.63 million $ 28.84 million
Jun 15, 7 PM $ 0.0749
+0.00%
$ 74.91 million $ 27.45 million
Jun 15, 6 PM $ 0.0762
-3.10%
$ 76.2 million $ 26.96 million
Jun 15, 4 PM $ 0.0699
-1.50%
$ 69.91 million $ 24.38 million
Jun 15, 3 PM $ 0.0785
+0.00%
$ 78.51 million $ 23.48 million
Jun 15, 2 PM $ 0.0672
-1.60%
$ 67.24 million $ 20.19 million
Jun 15, 10 AM $ 0.0795
+0.00%
$ 79.52 million $ 22.67 million
Jun 15, 12 AM $ 0.0713
+0.00%
$ 71.28 million $ 16.22 million
Jun 14, 10 PM $ 0.0698
+0.00%
$ 69.8 million $ 15.55 million
Jun 14, 6 PM $ 0.0727
-3.59%
$ 72.65 million $ 15.13 million
Jun 14, 1 PM $ 0.0643
+0.00%
$ 64.32 million $ 14.01 million
Jun 13, 8 PM $ 0.0664
-11.79%
$ 66.39 million $ 29.79 million
Jun 13, 3 PM $ 0.0756
-3.26%
$ 75.62 million $ 26.42 million
Jun 13, 9 AM $ 0.114
+0.00%
$ 114.06 million $ 32.19 million
Jun 13, 6 AM $ 0.108
-2.44%
$ 107.75 million $ 39.08 million
Jun 12, 9 PM $ 0.141
-8.81%
$ 140.77 million $ 35.26 million
Jun 12, 8 PM $ 0.177
+0.00%
$ 176.77 million $ 27.52 million
Jun 12, 3 PM $ 0.155
-1.82%
$ 155.24 million $ 28.74 million
Jun 12, 2 PM $ 0.155
+0.00%
$ 155.16 million $ 19.43 million
Jun 12, 12 PM $ 0.156
-0.44%
$ 155.67 million $ 19.42 million
Jun 12, 8 AM $ 0.149
+2.84%
$ 149.11 million $ 12.38 million
Jun 12, 3 AM $ 0.115
+0.00%
$ 115.38 million $ 11.3 million
Jun 11, 5 PM $ 0.125
+0.00%
$ 124.74 million $ 5.7 million
Jun 11, 7 AM $ 0.141
+1.32%
$ 141.47 million $ 8.16 million
Jun 11, 6 AM $ 0.143
+0.00%
$ 143.02 million $ 7.53 million
Jun 10, 3 PM $ 0.132
+0.00%
$ 131.93 million $ 31.53 million
Jun 10, 6 AM $ 0.157
+1.08%
$ 157.07 million $ 33.73 million
Jun 10, 5 AM $ 0.162
+0.00%
$ 162.47 million $ 33.22 million
Jun 10, 3 AM $ 0.163
+0.00%
$ 162.88 million $ 36.78 million