Bridgent Historical Data

BRIDGENT Page 24
Download
Date Close Price change Market cap Trading volume
Dec 18, 1 PM $ 0.0000291
+0.62%
$ 291,300 $ 61,450
Dec 18, 12 PM $ 0.000029
-0.62%
$ 289,800 $ 60,865
Dec 18, 11 AM $ 0.0000292
+1.32%
$ 291,400 $ 60,589
Dec 18, 10 AM $ 0.0000288
-0.35%
$ 288,300 $ 60,217
Dec 18, 9 AM $ 0.000029
+2.30%
$ 289,700 $ 59,848
Dec 18, 8 AM $ 0.0000283
-1.33%
$ 282,700 $ 59,274
Dec 18, 7 AM $ 0.0000286
+0.53%
$ 285,700 $ 59,005
Dec 18, 6 AM $ 0.0000283
+2.35%
$ 283,500 $ 58,763
Dec 18, 5 AM $ 0.0000277
+1.13%
$ 277,200 $ 58,489
Dec 18, 4 AM $ 0.0000273
+3.29%
$ 273,400 $ 58,430
Dec 18, 3 AM $ 0.0000265
-2.79%
$ 264,700 $ 58,192
Dec 18, 2 AM $ 0.0000271
-3.49%
$ 270,400 $ 57,887
Dec 18, 1 AM $ 0.000028
+1.15%
$ 280,500 $ 57,560
Dec 18, 12 AM $ 0.0000277
+0.54%
$ 276,800 $ 57,228
Dec 17, 11 PM $ 0.0000276
-0.90%
$ 276,100 $ 56,931
Dec 17, 10 PM $ 0.0000278
+1.75%
$ 278,500 $ 56,585
Dec 17, 9 PM $ 0.0000275
-1.44%
$ 274,600 $ 56,256
Dec 17, 8 PM $ 0.0000279
+1.86%
$ 278,000 $ 55,679
Dec 17, 7 PM $ 0.0000275
+0.81%
$ 275,000 $ 55,338
Dec 17, 6 PM $ 0.0000272
+0.33%
$ 272,500 $ 54,730
Dec 17, 5 PM $ 0.0000272
+0.26%
$ 272,500 $ 54,386
Dec 17, 4 PM $ 0.0000272
+0.89%
$ 271,800 $ 54,299
Dec 17, 3 PM $ 0.0000269
+0.15%
$ 269,500 $ 53,742
Dec 17, 2 PM $ 0.0000268
+3.07%
$ 268,500 $ 53,531
Dec 17, 1 PM $ 0.000026
+3.09%
$ 260,300 $ 53,213
Dec 17, 12 PM $ 0.0000252
+1.73%
$ 252,500 $ 52,433
Dec 17, 11 AM $ 0.0000249
+2.77%
$ 248,600 $ 51,397
Dec 17, 10 AM $ 0.0000243
+3.19%
$ 242,900 $ 50,709
Dec 17, 9 AM $ 0.0000235
-2.20%
$ 235,400 $ 49,807
Dec 17, 8 AM $ 0.000024
-2.71%
$ 240,200 $ 48,865
Dec 17, 7 AM $ 0.0000247
+0.53%
$ 246,900 $ 48,039
Dec 17, 6 AM $ 0.0000246
-0.12%
$ 245,800 $ 47,125
Dec 17, 5 AM $ 0.0000246
+0.41%
$ 245,900 $ 46,344
Dec 17, 4 AM $ 0.0000244
-0.08%
$ 244,000 $ 45,606
Dec 17, 3 AM $ 0.0000243
+0.54%
$ 243,400 $ 44,758
Dec 17, 2 AM $ 0.0000242
+2.45%
$ 242,100 $ 44,222
Dec 17, 1 AM $ 0.0000237
+0.68%
$ 236,900 $ 43,427
Dec 17, 12 AM $ 0.0000236
+0.30%
$ 235,700 $ 42,349
Dec 16, 11 PM $ 0.0000236
+2.08%
$ 235,200 $ 41,829
Dec 16, 10 PM $ 0.0000231
-0.39%
$ 230,700 $ 41,126
Dec 16, 9 PM $ 0.0000232
-0.56%
$ 232,100 $ 40,610
Dec 16, 8 PM $ 0.0000234
-0.47%
$ 234,200 $ 39,964
Dec 16, 7 PM $ 0.0000236
+0.86%
$ 235,700 $ 39,074
Dec 16, 6 PM $ 0.0000234
+0.95%
$ 234,400 $ 38,720
Dec 16, 5 PM $ 0.0000231
-1.36%
$ 231,400 $ 38,246
Dec 16, 4 PM $ 0.0000234
+0.43%
$ 234,000 $ 37,439
Dec 16, 3 PM $ 0.0000233
+1.84%
$ 232,600 $ 36,905
Dec 16, 2 PM $ 0.0000229
-0.13%
$ 229,400 $ 36,337
Dec 16, 1 PM $ 0.0000229
+0.70%
$ 229,500 $ 35,842
Dec 16, 12 PM $ 0.0000228
+2.10%
$ 228,200 $ 35,988