Bridgent Historical Data

BRIDGENT Page 26
Download
Date Close Price change Market cap Trading volume
Dec 14, 9 AM $ 0.0000251
-4.64%
$ 250,600 $ 41,717
Dec 14, 8 AM $ 0.0000264
-4.94%
$ 263,800 $ 41,750
Dec 14, 7 AM $ 0.0000278
+8.80%
$ 279,000 $ 41,722
Dec 14, 6 AM $ 0.0000255
+1.59%
$ 255,100 $ 41,579
Dec 14, 5 AM $ 0.0000251
-1.80%
$ 251,100 $ 41,543
Dec 14, 4 AM $ 0.0000255
-0.08%
$ 255,100 $ 41,655
Dec 14, 3 AM $ 0.0000258
+1.57%
$ 258,500 $ 41,763
Dec 14, 2 AM $ 0.0000255
+0.24%
$ 257,400 $ 41,765
Dec 14, 1 AM $ 0.0000254
-4.90%
$ 254,400 $ 41,690
Dec 14, 12 AM $ 0.000027
+2.78%
$ 270,200 $ 41,579
Dec 13, 11 PM $ 0.0000265
+2.80%
$ 264,700 $ 41,447
Dec 13, 10 PM $ 0.0000259
+1.93%
$ 258,600 $ 41,322
Dec 13, 9 PM $ 0.0000255
-3.22%
$ 255,300 $ 41,312
Dec 13, 8 PM $ 0.0000263
-1.54%
$ 262,700 $ 41,576
Dec 13, 7 PM $ 0.0000267
-0.89%
$ 267,300 $ 41,737
Dec 13, 6 PM $ 0.0000269
-0.37%
$ 269,500 $ 41,809
Dec 13, 5 PM $ 0.0000272
+2.61%
$ 271,700 $ 42,011
Dec 13, 4 PM $ 0.0000265
+5.79%
$ 265,100 $ 42,193
Dec 13, 3 PM $ 0.0000251
-0.91%
$ 250,600 $ 42,215
Dec 13, 2 PM $ 0.0000253
-3.33%
$ 252,900 $ 42,488
Dec 13, 1 PM $ 0.0000263
-6.99%
$ 263,500 $ 42,518
Dec 13, 12 PM $ 0.0000283
+2.99%
$ 282,900 $ 42,495
Dec 13, 11 AM $ 0.0000276
+0.04%
$ 276,400 $ 42,543
Dec 13, 10 AM $ 0.0000276
-3.36%
$ 275,900 $ 42,732
Dec 13, 9 AM $ 0.0000285
+1.17%
$ 284,600 $ 42,648
Dec 13, 8 AM $ 0.000028
-1.13%
$ 280,300 $ 42,680
Dec 13, 7 AM $ 0.0000283
+4.50%
$ 283,500 $ 42,661
Dec 13, 6 AM $ 0.0000269
+5.98%
$ 269,300 $ 42,443
Dec 13, 5 AM $ 0.0000254
-1.66%
$ 254,100 $ 42,489
Dec 13, 4 AM $ 0.0000257
+0.63%
$ 256,900 $ 42,542
Dec 13, 3 AM $ 0.0000254
+0.28%
$ 254,200 $ 42,617
Dec 13, 2 AM $ 0.0000254
+0.28%
$ 254,400 $ 42,645
Dec 13, 1 AM $ 0.0000254
+1.19%
$ 254,400 $ 42,724
Dec 13, 12 AM $ 0.0000252
+0.04%
$ 252,100 $ 42,766
Dec 12, 11 PM $ 0.0000252
+0.28%
$ 252,000 $ 42,749
Dec 12, 10 PM $ 0.000025
-4.83%
$ 250,400 $ 42,710
Dec 12, 9 PM $ 0.0000263
-4.58%
$ 262,800 $ 42,755
Dec 12, 8 PM $ 0.0000276
-2.23%
$ 276,200 $ 42,498
Dec 12, 7 PM $ 0.0000282
-1.67%
$ 280,100 $ 42,184
Dec 12, 6 PM $ 0.0000287
+1.16%
$ 287,400 $ 42,035
Dec 12, 5 PM $ 0.0000285
-2.57%
$ 284,200 $ 41,905
Dec 12, 4 PM $ 0.0000292
+0.14%
$ 292,300 $ 41,604
Dec 12, 3 PM $ 0.000029
+1.51%
$ 290,000 $ 41,346
Dec 12, 2 PM $ 0.0000286
-5.64%
$ 288,200 $ 41,054
Dec 12, 1 PM $ 0.0000304
+1.37%
$ 304,200 $ 40,906
Dec 12, 12 PM $ 0.0000301
+2.87%
$ 301,200 $ 40,813
Dec 12, 11 AM $ 0.0000293
+0.76%
$ 292,800 $ 40,864
Dec 12, 10 AM $ 0.0000292
+6.18%
$ 292,300 $ 40,579
Dec 12, 9 AM $ 0.0000275
+3.22%
$ 273,900 $ 40,471
Dec 12, 8 AM $ 0.0000267
+2.69%
$ 266,900 $ 40,239