Bridgent Historical Data

BRIDGENT Page 30
Download
Date Close Price change Market cap Trading volume
Dec 6, 1 AM $ 0.0000504
+2.19%
$ 504,200 $ 123,950
Dec 6, 12 AM $ 0.0000493
-0.72%
$ 493,400 $ 124,045
Dec 5, 11 PM $ 0.0000495
-3.81%
$ 494,600 $ 124,259
Dec 5, 10 PM $ 0.0000514
+2.61%
$ 514,200 $ 124,351
Dec 5, 9 PM $ 0.00005
-3.88%
$ 500,100 $ 124,886
Dec 5, 8 PM $ 0.0000523
+2.37%
$ 522,900 $ 124,642
Dec 5, 7 PM $ 0.0000508
+2.26%
$ 507,800 $ 124,515
Dec 5, 6 PM $ 0.0000497
+3.24%
$ 496,600 $ 124,453
Dec 5, 5 PM $ 0.0000481
-4.45%
$ 480,400 $ 124,545
Dec 5, 4 PM $ 0.0000504
+0.72%
$ 504,100 $ 124,674
Dec 5, 3 PM $ 0.0000498
+1.24%
$ 498,300 $ 124,419
Dec 5, 2 PM $ 0.0000489
-0.49%
$ 489,400 $ 124,342
Dec 5, 1 PM $ 0.000049
+3.79%
$ 490,500 $ 124,606
Dec 5, 12 PM $ 0.0000473
-2.29%
$ 472,600 $ 125,004
Dec 5, 11 AM $ 0.0000482
-3.17%
$ 481,900 $ 125,904
Dec 5, 10 AM $ 0.0000499
-2.45%
$ 498,600 $ 126,818
Dec 5, 9 AM $ 0.0000511
-2.28%
$ 511,100 $ 127,178
Dec 5, 8 AM $ 0.0000523
-1.40%
$ 523,000 $ 127,498
Dec 5, 7 AM $ 0.0000528
-2.65%
$ 528,200 $ 127,955
Dec 5, 6 AM $ 0.0000541
+0.91%
$ 540,700 $ 128,247
Dec 5, 5 AM $ 0.0000536
-0.89%
$ 535,800 $ 128,170
Dec 5, 4 AM $ 0.0000541
-0.09%
$ 537,800 $ 128,404
Dec 5, 3 AM $ 0.0000543
+1.72%
$ 542,700 $ 128,383
Dec 5, 2 AM $ 0.0000533
+4.02%
$ 533,500 $ 128,525
Dec 5, 1 AM $ 0.0000513
+3.60%
$ 512,900 $ 128,126
Dec 5, 12 AM $ 0.0000494
-5.25%
$ 494,500 $ 128,557
Dec 4, 11 PM $ 0.0000525
-2.92%
$ 524,600 $ 128,848
Dec 4, 10 PM $ 0.0000541
+1.24%
$ 540,700 $ 128,642
Dec 4, 9 PM $ 0.0000535
+2.45%
$ 536,700 $ 128,462
Dec 4, 8 PM $ 0.0000525
+4.15%
$ 524,900 $ 128,734
Dec 4, 7 PM $ 0.0000503
+1.49%
$ 497,400 $ 129,387
Dec 4, 6 PM $ 0.0000496
-1.02%
$ 495,700 $ 130,164
Dec 4, 5 PM $ 0.0000501
-1.92%
$ 500,800 $ 131,498
Dec 4, 4 PM $ 0.0000511
+0.06%
$ 511,500 $ 132,449
Dec 4, 3 PM $ 0.0000511
-2.94%
$ 511,200 $ 133,144
Dec 4, 2 PM $ 0.0000529
-1.82%
$ 529,000 $ 133,785
Dec 4, 1 PM $ 0.000054
-5.28%
$ 542,000 $ 134,054
Dec 4, 12 PM $ 0.0000569
-0.05%
$ 568,600 $ 134,525
Dec 4, 11 AM $ 0.0000566
+0.50%
$ 566,300 $ 134,489
Dec 4, 10 AM $ 0.0000562
-0.32%
$ 562,300 $ 134,052
Dec 4, 9 AM $ 0.0000564
+0.97%
$ 564,100 $ 134,034
Dec 4, 8 AM $ 0.0000555
+2.72%
$ 555,400 $ 134,082
Dec 4, 7 AM $ 0.0000539
-1.08%
$ 539,400 $ 134,323
Dec 4, 6 AM $ 0.0000545
-2.73%
$ 545,300 $ 134,149
Dec 4, 5 AM $ 0.0000563
+2.91%
$ 564,200 $ 134,089
Dec 4, 4 AM $ 0.0000547
+2.76%
$ 547,400 $ 133,823
Dec 4, 3 AM $ 0.0000533
-4.53%
$ 532,700 $ 133,912
Dec 4, 2 AM $ 0.0000558
-2.89%
$ 558,000 $ 133,672
Dec 4, 1 AM $ 0.000057
+3.96%
$ 570,300 $ 134,234
Dec 4, 12 AM $ 0.0000548
+2.59%
$ 545,700 $ 134,104