Bridgent Historical Data

BRIDGENT Page 28
Download
Date Close Price change Market cap Trading volume
Dec 10, 5 AM $ 0.000033
-1.20%
$ 330,500 $ 59,535
Dec 10, 4 AM $ 0.0000334
-0.06%
$ 333,600 $ 59,594
Dec 10, 3 AM $ 0.0000334
-3.32%
$ 334,400 $ 59,961
Dec 10, 2 AM $ 0.0000347
+1.55%
$ 346,800 $ 60,269
Dec 10, 1 AM $ 0.0000341
+0.00%
$ 341,500 $ 60,105
Dec 10, 12 AM $ 0.000034
+0.53%
$ 339,600 $ 60,261
Dec 9, 11 PM $ 0.0000337
-3.58%
$ 336,800 $ 60,376
Dec 9, 10 PM $ 0.000035
-1.05%
$ 349,600 $ 60,821
Dec 9, 9 PM $ 0.0000354
-4.35%
$ 354,100 $ 61,144
Dec 9, 8 PM $ 0.000037
-2.89%
$ 369,700 $ 61,157
Dec 9, 7 PM $ 0.0000381
+1.60%
$ 381,000 $ 60,965
Dec 9, 6 PM $ 0.0000375
+0.48%
$ 375,000 $ 61,215
Dec 9, 5 PM $ 0.0000372
-4.02%
$ 372,500 $ 61,014
Dec 9, 4 PM $ 0.0000387
+1.33%
$ 387,400 $ 61,078
Dec 9, 3 PM $ 0.0000383
-1.16%
$ 381,300 $ 60,859
Dec 9, 2 PM $ 0.0000386
-2.55%
$ 384,600 $ 61,095
Dec 9, 1 PM $ 0.0000395
-0.65%
$ 395,500 $ 61,117
Dec 9, 12 PM $ 0.0000396
-1.17%
$ 398,400 $ 61,149
Dec 9, 11 AM $ 0.0000401
+0.98%
$ 401,100 $ 61,134
Dec 9, 10 AM $ 0.0000396
-1.81%
$ 396,500 $ 61,127
Dec 9, 9 AM $ 0.0000404
-2.04%
$ 403,800 $ 61,397
Dec 9, 8 AM $ 0.0000413
+1.50%
$ 413,000 $ 61,409
Dec 9, 7 AM $ 0.0000405
+2.30%
$ 405,100 $ 61,596
Dec 9, 6 AM $ 0.0000393
-0.93%
$ 393,000 $ 61,744
Dec 9, 5 AM $ 0.0000398
+0.94%
$ 397,700 $ 61,971
Dec 9, 4 AM $ 0.0000395
+6.03%
$ 394,600 $ 62,175
Dec 9, 3 AM $ 0.0000376
-0.24%
$ 376,100 $ 62,448
Dec 9, 2 AM $ 0.0000377
-0.55%
$ 377,300 $ 62,481
Dec 9, 1 AM $ 0.000038
-1.22%
$ 380,200 $ 63,002
Dec 9, 12 AM $ 0.0000384
-0.93%
$ 384,000 $ 63,269
Dec 8, 11 PM $ 0.0000388
-0.84%
$ 387,600 $ 63,434
Dec 8, 10 PM $ 0.0000392
+3.02%
$ 391,700 $ 63,520
Dec 8, 9 PM $ 0.0000382
-0.39%
$ 382,100 $ 63,665
Dec 8, 8 PM $ 0.0000382
-0.83%
$ 382,100 $ 63,892
Dec 8, 7 PM $ 0.0000384
-1.29%
$ 381,900 $ 64,402
Dec 8, 6 PM $ 0.0000387
-1.87%
$ 387,400 $ 64,465
Dec 8, 5 PM $ 0.0000394
-0.61%
$ 393,600 $ 64,935
Dec 8, 4 PM $ 0.0000394
-0.98%
$ 394,300 $ 65,017
Dec 8, 3 PM $ 0.0000398
-1.85%
$ 398,500 $ 65,395
Dec 8, 2 PM $ 0.0000406
-3.52%
$ 406,000 $ 65,737
Dec 8, 1 PM $ 0.000042
-2.37%
$ 419,600 $ 66,201
Dec 8, 12 PM $ 0.000043
-0.19%
$ 429,900 $ 66,317
Dec 8, 11 AM $ 0.0000431
-0.67%
$ 431,500 $ 66,386
Dec 8, 10 AM $ 0.0000434
+2.92%
$ 434,200 $ 66,551
Dec 8, 9 AM $ 0.0000421
+2.36%
$ 421,300 $ 66,547
Dec 8, 8 AM $ 0.0000413
+1.97%
$ 413,300 $ 66,814
Dec 8, 7 AM $ 0.0000405
+5.79%
$ 405,300 $ 67,268
Dec 8, 6 AM $ 0.0000384
-2.34%
$ 382,100 $ 67,771
Dec 8, 5 AM $ 0.0000391
-0.43%
$ 391,300 $ 68,420
Dec 8, 4 AM $ 0.0000395
-1.64%
$ 396,100 $ 68,921