Bridgent Historical Data

BRIDGENT Page 22
Download
Date Close Price change Market cap Trading volume
Dec 23, 8 AM $ 0.0₅718
+0.70%
$ 71,800 $ 291,919
Dec 23, 7 AM $ 0.0₅717
+4.06%
$ 71,700 $ 274,224
Dec 23, 6 AM $ 0.0₅688
+1.78%
$ 68,800 $ 255,248
Dec 23, 5 AM $ 0.0₅672
-2.04%
$ 67,200 $ 237,681
Dec 23, 4 AM $ 0.0₅681
-2.16%
$ 68,100 $ 219,837
Dec 23, 3 AM $ 0.0₅691
-0.58%
$ 69,100 $ 202,450
Dec 23, 2 AM $ 0.0₅695
+0.87%
$ 69,500 $ 185,986
Dec 23, 1 AM $ 0.0₅69
+1.62%
$ 69,000 $ 166,650
Dec 23, 12 AM $ 0.0₅678
-3.83%
$ 67,800 $ 146,552
Dec 22, 11 PM $ 0.0₅709
+0.57%
$ 70,500 $ 125,719
Dec 22, 10 PM $ 0.0₅705
-3.16%
$ 70,500 $ 105,494
Dec 22, 9 PM $ 0.0₅725
-1.36%
$ 72,500 $ 87,415
Dec 22, 8 PM $ 0.0₅735
+0.00%
$ 73,500 $ 69,181
Dec 22, 7 PM $ 0.0₅735
+1.94%
$ 73,500 $ 51,326
Dec 22, 6 PM $ 0.0₅718
-7.71%
$ 72,000 $ 30,241
Dec 22, 5 PM $ 0.0₅775
+1.17%
$ 77,500 $ 11,426
Dec 22, 4 PM $ 0.0₅766
+0.00%
$ 76,600 $ 625
Dec 22, 3 PM $ 0.0₅766
+0.00%
$ 76,600 $ 740
Dec 22, 2 PM $ 0.0₅766
+4.93%
$ 76,600 $ 6,180
Dec 22, 1 PM $ 0.0₅73
+0.00%
$ 73,000 $ 9,435
Dec 22, 12 PM $ 0.0₅771
+0.52%
$ 77,100 $ 12,800
Dec 22, 11 AM $ 0.0₅767
-3.28%
$ 76,700 $ 15,958
Dec 22, 5 AM $ 0.0₅648
+0.00%
$ 64,800 $ 39,636
Dec 21, 11 PM $ 0.0000178
+0.00%
$ 178,100 $ 61,523
Dec 21, 10 PM $ 0.000017
+0.00%
$ 169,900 $ 62,718
Dec 21, 9 PM $ 0.000017
+0.00%
$ 169,900 $ 65,624
Dec 21, 3 PM $ 0.0000337
-2.21%
$ 337,000 $ 85,948
Dec 21, 2 PM $ 0.0000344
-1.09%
$ 344,100 $ 86,203
Dec 21, 1 PM $ 0.0000348
-2.14%
$ 347,600 $ 86,977
Dec 21, 12 PM $ 0.0000355
-0.84%
$ 355,200 $ 87,339
Dec 21, 11 AM $ 0.0000358
+0.03%
$ 358,200 $ 87,491
Dec 21, 10 AM $ 0.0000357
+0.00%
$ 357,400 $ 87,589
Dec 21, 9 AM $ 0.0000357
-2.75%
$ 357,400 $ 87,442
Dec 21, 8 AM $ 0.0000367
-1.40%
$ 367,500 $ 86,698
Dec 21, 7 AM $ 0.0000373
+0.11%
$ 371,200 $ 86,812
Dec 21, 6 AM $ 0.0000373
-1.11%
$ 373,300 $ 87,430
Dec 21, 5 AM $ 0.0000378
+0.80%
$ 377,500 $ 87,115
Dec 21, 4 AM $ 0.0000375
-1.39%
$ 375,500 $ 87,375
Dec 21, 3 AM $ 0.000038
-1.25%
$ 380,500 $ 87,464
Dec 21, 2 AM $ 0.0000386
-3.23%
$ 386,000 $ 87,407
Dec 21, 1 AM $ 0.0000399
+0.38%
$ 398,700 $ 87,151
Dec 21, 12 AM $ 0.0000397
+0.58%
$ 396,600 $ 87,122
Dec 20, 11 PM $ 0.0000394
-1.23%
$ 393,800 $ 87,327
Dec 20, 10 PM $ 0.0000399
+0.18%
$ 398,800 $ 86,841
Dec 20, 9 PM $ 0.0000398
-1.12%
$ 398,100 $ 87,037
Dec 20, 8 PM $ 0.0000402
-1.11%
$ 401,800 $ 86,694
Dec 20, 7 PM $ 0.0000406
-2.24%
$ 405,900 $ 86,860
Dec 20, 6 PM $ 0.0000415
+0.63%
$ 415,200 $ 86,375
Dec 20, 5 PM $ 0.0000412
-0.17%
$ 411,800 $ 86,715
Dec 20, 4 PM $ 0.0000412
+3.44%
$ 412,500 $ 86,280