Bridgent Historical Data

BRIDGENT Page 29
Download
Date Close Price change Market cap Trading volume
Dec 8, 3 AM $ 0.0000401
-0.89%
$ 401,300 $ 69,057
Dec 8, 2 AM $ 0.0000405
-0.17%
$ 406,400 $ 69,772
Dec 8, 1 AM $ 0.0000406
+1.73%
$ 405,100 $ 70,073
Dec 8, 12 AM $ 0.0000399
-2.56%
$ 399,000 $ 70,683
Dec 7, 11 PM $ 0.0000408
-1.09%
$ 407,600 $ 71,246
Dec 7, 10 PM $ 0.000041
-2.79%
$ 410,500 $ 71,700
Dec 7, 9 PM $ 0.0000425
+0.14%
$ 424,700 $ 71,934
Dec 7, 8 PM $ 0.0000425
-1.51%
$ 425,300 $ 72,169
Dec 7, 7 PM $ 0.000043
-1.40%
$ 430,500 $ 72,151
Dec 7, 6 PM $ 0.0000437
+2.39%
$ 437,400 $ 72,442
Dec 7, 5 PM $ 0.0000427
-0.88%
$ 426,900 $ 72,730
Dec 7, 4 PM $ 0.0000432
-1.17%
$ 431,700 $ 73,014
Dec 7, 3 PM $ 0.0000435
-1.98%
$ 435,300 $ 74,684
Dec 7, 2 PM $ 0.0000444
+0.14%
$ 443,700 $ 76,370
Dec 7, 1 PM $ 0.0000444
-1.00%
$ 444,100 $ 77,684
Dec 7, 12 PM $ 0.0000449
-1.77%
$ 448,600 $ 79,126
Dec 7, 11 AM $ 0.0000455
-1.75%
$ 453,800 $ 81,472
Dec 7, 10 AM $ 0.0000463
-1.32%
$ 462,700 $ 83,647
Dec 7, 9 AM $ 0.0000468
+1.34%
$ 467,800 $ 85,463
Dec 7, 8 AM $ 0.0000464
-3.82%
$ 463,800 $ 87,134
Dec 7, 7 AM $ 0.0000482
+0.92%
$ 480,500 $ 88,830
Dec 7, 6 AM $ 0.0000479
-1.36%
$ 479,400 $ 90,595
Dec 7, 5 AM $ 0.0000484
-0.41%
$ 484,200 $ 92,513
Dec 7, 4 AM $ 0.0000488
-1.59%
$ 487,900 $ 94,438
Dec 7, 3 AM $ 0.0000496
+1.49%
$ 494,600 $ 96,741
Dec 7, 2 AM $ 0.0000487
-1.30%
$ 486,500 $ 98,386
Dec 7, 1 AM $ 0.0000496
-1.00%
$ 496,000 $ 100,670
Dec 7, 12 AM $ 0.0000501
+4.16%
$ 501,000 $ 102,745
Dec 6, 11 PM $ 0.000048
+1.63%
$ 480,400 $ 104,436
Dec 6, 10 PM $ 0.0000471
-0.53%
$ 470,700 $ 106,521
Dec 6, 9 PM $ 0.0000472
+1.16%
$ 472,300 $ 108,382
Dec 6, 8 PM $ 0.0000465
-0.62%
$ 465,000 $ 110,784
Dec 6, 7 PM $ 0.0000468
-2.05%
$ 467,900 $ 113,408
Dec 6, 6 PM $ 0.0000479
-0.68%
$ 480,400 $ 115,278
Dec 6, 5 PM $ 0.0000482
+0.58%
$ 482,300 $ 117,008
Dec 6, 4 PM $ 0.0000481
+3.07%
$ 480,700 $ 118,861
Dec 6, 3 PM $ 0.0000468
-0.47%
$ 468,300 $ 119,606
Dec 6, 2 PM $ 0.000047
-1.26%
$ 472,900 $ 120,077
Dec 6, 1 PM $ 0.0000478
-3.57%
$ 477,600 $ 120,943
Dec 6, 12 PM $ 0.0000494
-0.12%
$ 493,800 $ 121,455
Dec 6, 11 AM $ 0.0000494
+0.49%
$ 492,800 $ 121,019
Dec 6, 10 AM $ 0.0000492
+0.63%
$ 489,500 $ 120,889
Dec 6, 9 AM $ 0.0000491
+1.68%
$ 488,100 $ 121,190
Dec 6, 8 AM $ 0.0000481
+0.82%
$ 480,700 $ 121,615
Dec 6, 7 AM $ 0.0000475
-2.52%
$ 475,500 $ 121,648
Dec 6, 6 AM $ 0.0000485
-1.86%
$ 485,200 $ 122,134
Dec 6, 5 AM $ 0.0000495
+0.26%
$ 498,100 $ 122,617
Dec 6, 4 AM $ 0.0000494
-1.14%
$ 493,900 $ 122,875
Dec 6, 3 AM $ 0.0000502
-1.04%
$ 502,100 $ 123,094
Dec 6, 2 AM $ 0.0000509
+0.91%
$ 509,300 $ 123,691