Bridgent Historical Data

BRIDGENT Page 27
Download
Date Close Price change Market cap Trading volume
Dec 12, 7 AM $ 0.000026
-4.70%
$ 259,700 $ 40,424
Dec 12, 6 AM $ 0.0000271
-1.31%
$ 270,800 $ 40,812
Dec 12, 5 AM $ 0.0000274
-2.35%
$ 274,400 $ 40,797
Dec 12, 4 AM $ 0.0000281
-0.95%
$ 281,000 $ 40,862
Dec 12, 3 AM $ 0.0000285
+7.03%
$ 284,800 $ 40,845
Dec 12, 2 AM $ 0.0000265
+2.08%
$ 265,400 $ 40,876
Dec 12, 1 AM $ 0.0000258
+1.74%
$ 258,000 $ 40,946
Dec 12, 12 AM $ 0.0000254
+0.99%
$ 252,000 $ 40,822
Dec 11, 11 PM $ 0.0000251
-2.41%
$ 252,700 $ 40,806
Dec 11, 10 PM $ 0.0000257
+0.94%
$ 258,300 $ 41,009
Dec 11, 9 PM $ 0.0000255
+0.87%
$ 254,900 $ 41,200
Dec 11, 8 PM $ 0.0000254
+0.28%
$ 253,600 $ 41,524
Dec 11, 7 PM $ 0.0000251
-5.77%
$ 252,700 $ 41,869
Dec 11, 6 PM $ 0.0000265
+1.37%
$ 265,500 $ 42,219
Dec 11, 5 PM $ 0.0000262
+4.09%
$ 262,400 $ 42,339
Dec 11, 4 PM $ 0.0000253
-1.52%
$ 253,700 $ 42,749
Dec 11, 3 PM $ 0.0000256
-0.16%
$ 256,000 $ 43,111
Dec 11, 2 PM $ 0.0000258
+1.54%
$ 257,900 $ 43,466
Dec 11, 1 PM $ 0.0000254
+0.87%
$ 253,700 $ 43,858
Dec 11, 12 PM $ 0.0000252
-0.16%
$ 251,700 $ 44,123
Dec 11, 11 AM $ 0.0000253
-0.67%
$ 253,500 $ 44,369
Dec 11, 10 AM $ 0.0000256
+2.32%
$ 256,200 $ 44,784
Dec 11, 9 AM $ 0.0000251
-4.64%
$ 250,600 $ 45,304
Dec 11, 8 AM $ 0.0000262
-3.85%
$ 262,300 $ 45,773
Dec 11, 7 AM $ 0.0000275
-1.54%
$ 275,400 $ 46,010
Dec 11, 6 AM $ 0.0000281
+3.43%
$ 280,600 $ 46,254
Dec 11, 5 AM $ 0.0000272
-2.85%
$ 273,800 $ 46,649
Dec 11, 4 AM $ 0.000028
+2.15%
$ 280,500 $ 47,113
Dec 11, 3 AM $ 0.0000274
+4.93%
$ 274,400 $ 47,491
Dec 11, 2 AM $ 0.0000263
+4.17%
$ 262,600 $ 47,906
Dec 11, 1 AM $ 0.0000252
-2.93%
$ 250,500 $ 48,548
Dec 11, 12 AM $ 0.0000259
-6.26%
$ 259,100 $ 49,227
Dec 10, 11 PM $ 0.0000278
+0.11%
$ 277,900 $ 49,936
Dec 10, 10 PM $ 0.000028
-2.54%
$ 279,700 $ 50,329
Dec 10, 9 PM $ 0.0000288
-4.00%
$ 288,100 $ 50,761
Dec 10, 8 PM $ 0.0000301
+0.67%
$ 301,300 $ 51,213
Dec 10, 7 PM $ 0.0000299
-0.20%
$ 299,300 $ 51,781
Dec 10, 6 PM $ 0.00003
+3.88%
$ 298,300 $ 52,194
Dec 10, 5 PM $ 0.000029
-4.19%
$ 290,400 $ 52,921
Dec 10, 4 PM $ 0.0000303
+1.00%
$ 304,900 $ 53,447
Dec 10, 3 PM $ 0.00003
-5.21%
$ 299,900 $ 54,233
Dec 10, 2 PM $ 0.0000316
+3.20%
$ 315,300 $ 54,677
Dec 10, 1 PM $ 0.0000304
+0.53%
$ 303,700 $ 55,111
Dec 10, 12 PM $ 0.00003
-1.93%
$ 300,100 $ 55,958
Dec 10, 11 AM $ 0.0000304
-1.96%
$ 305,600 $ 56,623
Dec 10, 10 AM $ 0.000031
+2.58%
$ 310,000 $ 57,273
Dec 10, 9 AM $ 0.0000304
-3.65%
$ 303,800 $ 57,885
Dec 10, 8 AM $ 0.0000314
-3.94%
$ 314,100 $ 58,550
Dec 10, 7 AM $ 0.0000324
-1.58%
$ 324,500 $ 58,989
Dec 10, 6 AM $ 0.000033
-0.03%
$ 330,200 $ 59,262