Bridgent Historical Data

BRIDGENT Page 2
Download
Date Close Price change Market cap Trading volume
Dec 18, 2025 $ 0.0000306
+11.30%
$ 309,200 $ 63,047
Dec 17, 2025 $ 0.0000278
+18.51%
$ 276,100 $ 56,585
Dec 16, 2025 $ 0.0000231
+1.85%
$ 235,200 $ 41,126
Dec 15, 2025 $ 0.0000229
-17.56%
$ 226,800 $ 40,115
Dec 14, 2025 $ 0.000028
+6.50%
$ 277,900 $ 41,726
Dec 13, 2025 $ 0.0000259
+2.62%
$ 264,700 $ 41,322
Dec 12, 2025 $ 0.0000252
+0.20%
$ 252,000 $ 42,749
Dec 11, 2025 $ 0.0000251
-9.15%
$ 252,700 $ 40,806
Dec 10, 2025 $ 0.0000278
-17.73%
$ 277,900 $ 49,936
Dec 9, 2025 $ 0.0000337
-13.11%
$ 336,800 $ 60,376
Dec 8, 2025 $ 0.0000388
-5.35%
$ 387,600 $ 63,434
Dec 7, 2025 $ 0.0000408
-15.26%
$ 407,600 $ 71,246
Dec 6, 2025 $ 0.000048
-3.34%
$ 480,400 $ 104,436
Dec 5, 2025 $ 0.0000495
-5.23%
$ 494,600 $ 124,259
Dec 4, 2025 $ 0.0000525
-1.67%
$ 524,600 $ 128,848
Dec 3, 2025 $ 0.0000537
+0.15%
$ 537,300 $ 133,752
Dec 2, 2025 $ 0.0000536
+25.03%
$ 536,500 $ 113,201
Dec 1, 2025 $ 0.0000427
+37.32%
$ 425,200 $ 84,559
Nov 30, 2025 $ 0.0000318
-7.07%
$ 311,100 $ 72,784
Nov 29, 2025 $ 0.0000336
+4.73%
$ 341,700 $ 84,217
Nov 28, 2025 $ 0.0000306
+15.98%
$ 321,100 $ 65,620
Nov 27, 2025 $ 0.0000282
-31.60%
$ 266,700 $ 85,853
Nov 26, 2025 $ 0.0000401
-6.15%
$ 408,400 $ 97,408
Nov 25, 2025 $ 0.0000426
-8.70%
$ 428,500 $ 113,204
Nov 24, 2025 $ 0.0000477
+16.80%
$ 469,200 $ 114,446
Nov 23, 2025 $ 0.0000407
+12.38%
$ 408,300 $ 92,694
Nov 22, 2025 $ 0.0000342
+8.82%
$ 361,200 $ 60,294
Nov 21, 2025 $ 0.0000314
-27.91%
$ 314,100 $ 103,615
Nov 20, 2025 $ 0.0000427
-21.13%
$ 431,900 $ 131,259
Nov 19, 2025 $ 0.0000542
+2.85%
$ 543,900 $ 141,003
Oct 20, 2025 $ 0.0000791
+5.23%
$ -- $ 60,192
Oct 19, 2025 $ 0.0000743
-15.09%
$ 752,900 $ 43,375
Oct 18, 2025 $ 0.0000873
+6.86%
$ 880,600 $ 36,919
Oct 17, 2025 $ 0.000083
+23.88%
$ 820,900 $ 36,547
Oct 16, 2025 $ 0.000067
-27.96%
$ 660,000 $ 36,508
Oct 15, 2025 $ 0.000085
-14.14%
$ 930,000 $ 49,574
Oct 14, 2025 $ 0.000097
-24.81%
$ 980,000 $ 52,088
Oct 13, 2025 $ 0.000129
+2.38%
$ 1.3 million $ 58,474
Oct 12, 2025 $ 0.000125
-22.84%
$ 1.25 million $ 22,715
Oct 11, 2025 $ 0.000162
-13.37%
$ 1.64 million $ 11,264
Oct 10, 2025 $ 0.000182
-7.61%
$ 1.82 million $ 12,778
Oct 9, 2025 $ 0.000199
-31.14%
$ 2 million $ 14,754
Oct 8, 2025 $ 0.000289
-48.30%
$ 2.93 million $ 17,290
Oct 7, 2025 $ 0.000562
-30.45%
$ 5.62 million $ 17,263
Oct 6, 2025 $ 0.000808
-26.88%
$ 8.08 million $ 33,156
Oct 5, 2025 $ 0.0011
-32.42%
$ 11.12 million $ 57,541
Oct 4, 2025 $ 0.00163
-12.43%
$ 16.34 million $ 71,667
Oct 3, 2025 $ 0.00187
-17.33%
$ 18.77 million $ 83,110
Oct 2, 2025 $ 0.00228
+0.22%
$ 22.78 million $ 87,826
Oct 1, 2025 $ 0.00231
-25.20%
$ 22.76 million $ 103,927