Bridgent Historical Data

BRIDGENT
Download
Date Close Price change Market cap Trading volume
Feb 19, 2026 $ 0.0₅207
-8.43%
$ -- $ 47,538
Feb 18, 2026 $ 0.0₅226
-18.35%
$ 22,660 $ 47,417
Feb 17, 2026 $ 0.0₅277
-13.85%
$ 27,620 $ 47,339
Feb 16, 2026 $ 0.0₅322
+4.91%
$ 32,230 $ 47,951
Feb 15, 2026 $ 0.0₅307
-4.54%
$ 30,730 $ 48,574
Feb 14, 2026 $ 0.0₅322
+8.17%
$ 32,170 $ 47,007
Feb 13, 2026 $ 0.0₅297
+0.07%
$ 29,730 $ 47,870
Feb 12, 2026 $ 0.0₅296
+10.72%
$ 29,650 $ 47,926
Feb 11, 2026 $ 0.0₅267
+10.54%
$ 26,830 $ 47,737
Feb 10, 2026 $ 0.0₅242
+7.32%
$ 24,190 $ 47,454
Feb 9, 2026 $ 0.0₅225
-9.46%
$ 22,480 $ 49,099
Feb 8, 2026 $ 0.0₅248
+15.99%
$ 24,900 $ 48,422
Feb 7, 2026 $ 0.0₅213
+22.13%
$ 21,300 $ 47,950
Feb 6, 2026 $ 0.0₅175
+10.31%
$ 17,550 $ 47,996
Feb 5, 2026 $ 0.0₅159
+43.46%
$ 15,910 $ 50,184
Feb 4, 2026 $ 0.0₅111
-1.16%
$ 11,100 $ 50,814
Feb 3, 2026 $ 0.0₅113
-25.41%
$ 11,270 $ 50,438
Feb 2, 2026 $ 0.0₅151
-28.83%
$ 15,150 $ 48,865
Feb 1, 2026 $ 0.0₅214
-33.99%
$ 21,420 $ 47,910
Jan 31, 2026 $ 0.0₅325
+38.48%
$ 32,530 $ 47,657
Jan 30, 2026 $ 0.0₅234
+7.03%
$ 23,450 $ 41,138
Jan 16, 2026 $ 0.0000115
-1.61%
$ -- $ 66,563
Jan 15, 2026 $ 0.0000116
+7.01%
$ 117,210 $ 66,422
Jan 14, 2026 $ 0.0000109
-11.29%
$ 108,310 $ 65,318
Jan 13, 2026 $ 0.0000122
-12.12%
$ 122,330 $ 67,045
Jan 12, 2026 $ 0.0000139
-12.06%
$ 139,390 $ 66,562
Jan 11, 2026 $ 0.0000158
-12.71%
$ 157,550 $ 65,475
Jan 10, 2026 $ 0.0000182
-5.45%
$ 181,570 $ 93,853
Jan 9, 2026 $ 0.0000192
-6.36%
$ 192,040 $ 107,615
Jan 8, 2026 $ 0.0000205
-10.31%
$ 205,910 $ 105,938
Jan 7, 2026 $ 0.0000228
+1.89%
$ 227,990 $ 107,236
Jan 6, 2026 $ 0.0000224
+14.24%
$ 223,920 $ 105,745
Jan 5, 2026 $ 0.0000197
+5.90%
$ 197,040 $ 107,131
Jan 4, 2026 $ 0.0000186
+7.84%
$ 186,420 $ 106,982
Jan 3, 2026 $ 0.0000172
-9.30%
$ 171,190 $ 106,011
Jan 2, 2026 $ 0.0000189
+17.74%
$ 189,290 $ 106,231
Jan 1, 2026 $ 0.000016
+0.56%
$ 160,030 $ 107,082
Dec 31, 2025 $ 0.0000161
+9.27%
$ 158,810 $ 107,277
Dec 30, 2025 $ 0.0000147
+0.78%
$ 146,980 $ 106,194
Dec 29, 2025 $ 0.0000144
+23.66%
$ 145,950 $ 107,300
Dec 28, 2025 $ 0.0000113
-0.36%
$ 116,840 $ 106,149
Dec 27, 2025 $ 0.0000112
+16.78%
$ 113,920 $ 167,284
Dec 26, 2025 $ 0.0₅924
-13.23%
$ 95,940 $ 1.9 million
Dec 25, 2025 $ 0.0₅697
-24.79%
$ 106,520 $ 554,819
Dec 24, 2025 $ 0.0₅921
+1.99%
$ 92,900 $ 567,347
Dec 23, 2025 $ 0.0₅889
+26.10%
$ 90,100 $ 480,850
Dec 22, 2025 $ 0.0₅705
+8.80%
$ 70,500 $ 105,494
Dec 21, 2025 $ 0.000017
-56.91%
$ 178,100 $ 62,718
Dec 20, 2025 $ 0.0000399
+5.22%
$ 393,800 $ 86,841
Dec 19, 2025 $ 0.0000368
+18.69%
$ 379,100 $ 77,748
Download