Bridgent Historical Data

BRIDGENT Page 25
Download
Date Close Price change Market cap Trading volume
Dec 16, 11 AM $ 0.0000223
-1.15%
$ 223,500 $ 36,125
Dec 16, 10 AM $ 0.0000226
+1.48%
$ 225,900 $ 36,217
Dec 16, 9 AM $ 0.0000222
-0.67%
$ 221,900 $ 36,551
Dec 16, 8 AM $ 0.0000223
-0.71%
$ 223,600 $ 36,987
Dec 16, 7 AM $ 0.0000224
+2.84%
$ 224,300 $ 37,335
Dec 16, 6 AM $ 0.0000218
-5.74%
$ 218,300 $ 37,470
Dec 16, 5 AM $ 0.0000231
+0.39%
$ 231,200 $ 37,748
Dec 16, 4 AM $ 0.0000231
-2.08%
$ 231,100 $ 38,027
Dec 16, 3 AM $ 0.0000235
+1.60%
$ 235,500 $ 38,323
Dec 16, 2 AM $ 0.0000231
+1.27%
$ 230,900 $ 38,555
Dec 16, 1 AM $ 0.0000228
+1.20%
$ 228,300 $ 38,991
Dec 16, 12 AM $ 0.0000226
-0.18%
$ 226,100 $ 39,543
Dec 15, 11 PM $ 0.0000227
-1.00%
$ 226,800 $ 39,806
Dec 15, 10 PM $ 0.0000229
-1.21%
$ 229,100 $ 40,115
Dec 15, 9 PM $ 0.0000232
-1.86%
$ 232,200 $ 40,482
Dec 15, 8 PM $ 0.0000237
-2.67%
$ 236,900 $ 40,718
Dec 15, 7 PM $ 0.0000244
+0.08%
$ 244,300 $ 41,043
Dec 15, 6 PM $ 0.0000244
+1.29%
$ 244,300 $ 41,254
Dec 15, 5 PM $ 0.0000241
-0.08%
$ 241,000 $ 41,306
Dec 15, 4 PM $ 0.0000242
-4.35%
$ 241,900 $ 41,469
Dec 15, 3 PM $ 0.0000253
+0.40%
$ 252,100 $ 41,644
Dec 15, 2 PM $ 0.0000252
-1.21%
$ 252,200 $ 41,729
Dec 15, 1 PM $ 0.0000256
+1.55%
$ 255,800 $ 41,759
Dec 15, 12 PM $ 0.0000252
-1.06%
$ 252,900 $ 41,944
Dec 15, 11 AM $ 0.0000256
+1.50%
$ 256,400 $ 42,001
Dec 15, 10 AM $ 0.0000253
+0.52%
$ 252,700 $ 42,059
Dec 15, 9 AM $ 0.0000251
-1.14%
$ 251,300 $ 42,063
Dec 15, 8 AM $ 0.0000254
-2.01%
$ 253,900 $ 42,016
Dec 15, 7 AM $ 0.0000258
+0.16%
$ 258,300 $ 42,071
Dec 15, 6 AM $ 0.0000258
+0.39%
$ 257,900 $ 42,407
Dec 15, 5 AM $ 0.0000258
-3.12%
$ 257,600 $ 42,493
Dec 15, 4 AM $ 0.0000266
-1.23%
$ 265,900 $ 42,402
Dec 15, 3 AM $ 0.000027
-0.04%
$ 269,900 $ 42,241
Dec 15, 2 AM $ 0.000027
-0.41%
$ 270,100 $ 42,140
Dec 15, 1 AM $ 0.0000271
-0.88%
$ 270,800 $ 41,911
Dec 15, 12 AM $ 0.0000274
-1.22%
$ 274,500 $ 41,875
Dec 14, 11 PM $ 0.0000278
-0.71%
$ 277,900 $ 41,799
Dec 14, 10 PM $ 0.000028
+1.16%
$ 280,000 $ 41,726
Dec 14, 9 PM $ 0.0000277
+0.25%
$ 277,400 $ 41,526
Dec 14, 8 PM $ 0.0000277
+0.99%
$ 276,700 $ 41,449
Dec 14, 7 PM $ 0.0000273
+2.44%
$ 273,100 $ 41,390
Dec 14, 6 PM $ 0.0000265
+1.76%
$ 265,300 $ 41,288
Dec 14, 5 PM $ 0.0000261
-0.84%
$ 260,900 $ 41,261
Dec 14, 4 PM $ 0.0000263
+1.11%
$ 263,400 $ 41,304
Dec 14, 3 PM $ 0.0000261
+1.99%
$ 261,500 $ 41,381
Dec 14, 2 PM $ 0.0000257
+1.70%
$ 256,700 $ 41,273
Dec 14, 1 PM $ 0.0000252
-3.30%
$ 252,100 $ 41,420
Dec 14, 12 PM $ 0.0000261
+0.12%
$ 259,800 $ 41,448
Dec 14, 11 AM $ 0.0000259
-0.31%
$ 258,700 $ 41,477
Dec 14, 10 AM $ 0.0000258
+2.99%
$ 259,100 $ 41,584