Bridgent Historical Data

BRIDGENT Page 31
Download
Date Close Price change Market cap Trading volume
Dec 3, 11 PM $ 0.0000537
+4.03%
$ 537,300 $ 133,752
Dec 3, 10 PM $ 0.0000514
-4.48%
$ 514,200 $ 134,115
Dec 3, 9 PM $ 0.000054
-4.56%
$ 540,300 $ 134,140
Dec 3, 8 PM $ 0.000057
-3.21%
$ 569,900 $ 134,135
Dec 3, 7 PM $ 0.0000589
+0.55%
$ 588,800 $ 133,433
Dec 3, 6 PM $ 0.0000585
-2.63%
$ 583,600 $ 132,604
Dec 3, 5 PM $ 0.0000601
+1.67%
$ 602,600 $ 131,519
Dec 3, 4 PM $ 0.0000593
-0.74%
$ 596,700 $ 130,277
Dec 3, 3 PM $ 0.0000598
-1.11%
$ 599,000 $ 129,433
Dec 3, 2 PM $ 0.0000603
-0.92%
$ 603,800 $ 128,762
Dec 3, 1 PM $ 0.0000608
+2.53%
$ 609,000 $ 127,489
Dec 3, 12 PM $ 0.0000593
+0.76%
$ 593,300 $ 126,847
Dec 3, 11 AM $ 0.0000588
+2.51%
$ 588,300 $ 125,996
Dec 3, 10 AM $ 0.0000572
-0.50%
$ 571,900 $ 125,217
Dec 3, 9 AM $ 0.0000576
+2.26%
$ 575,800 $ 124,417
Dec 3, 8 AM $ 0.0000564
-0.19%
$ 562,000 $ 123,748
Dec 3, 7 AM $ 0.0000564
+2.06%
$ 564,100 $ 122,950
Dec 3, 6 AM $ 0.0000553
-0.29%
$ 552,700 $ 122,223
Dec 3, 5 AM $ 0.0000555
-0.31%
$ 554,800 $ 121,097
Dec 3, 4 AM $ 0.0000556
-0.77%
$ 556,200 $ 120,180
Dec 3, 3 AM $ 0.000056
-0.53%
$ 560,200 $ 118,845
Dec 3, 2 AM $ 0.0000567
+1.63%
$ 567,400 $ 117,503
Dec 3, 1 AM $ 0.000056
+1.34%
$ 559,700 $ 116,316
Dec 3, 12 AM $ 0.0000552
+2.95%
$ 552,300 $ 114,349
Dec 2, 11 PM $ 0.0000536
+0.60%
$ 536,500 $ 113,201
Dec 2, 10 PM $ 0.0000531
+1.61%
$ 531,500 $ 111,479
Dec 2, 9 PM $ 0.0000524
+0.06%
$ 522,900 $ 110,063
Dec 2, 8 PM $ 0.0000524
+1.67%
$ 524,000 $ 108,618
Dec 2, 7 PM $ 0.0000514
+2.53%
$ 513,700 $ 107,191
Dec 2, 6 PM $ 0.0000502
+3.36%
$ 501,900 $ 106,109
Dec 2, 5 PM $ 0.0000485
-0.63%
$ 484,900 $ 104,785
Dec 2, 4 PM $ 0.0000488
+1.20%
$ 486,400 $ 103,485
Dec 2, 3 PM $ 0.0000483
+0.69%
$ 483,400 $ 102,126
Dec 2, 2 PM $ 0.0000479
+1.89%
$ 479,400 $ 100,497
Dec 2, 1 PM $ 0.0000472
-1.11%
$ 472,000 $ 99,810
Dec 2, 12 PM $ 0.0000476
+2.87%
$ 476,500 $ 98,437
Dec 2, 11 AM $ 0.0000463
-1.62%
$ 462,000 $ 96,823
Dec 2, 10 AM $ 0.0000473
-3.49%
$ 472,900 $ 95,434
Dec 2, 9 AM $ 0.0000489
+3.38%
$ 489,400 $ 94,147
Dec 2, 8 AM $ 0.0000472
+1.46%
$ 472,100 $ 92,696
Dec 2, 7 AM $ 0.0000465
+1.13%
$ 465,300 $ 91,126
Dec 2, 6 AM $ 0.0000458
+0.66%
$ 457,900 $ 89,612
Dec 2, 5 AM $ 0.0000453
+1.12%
$ 453,100 $ 88,654
Dec 2, 4 AM $ 0.000045
+4.99%
$ 449,900 $ 88,522
Dec 2, 3 AM $ 0.0000428
+2.51%
$ 428,000 $ 87,879
Dec 2, 2 AM $ 0.0000418
+0.07%
$ 418,300 $ 86,989
Dec 2, 1 AM $ 0.0000418
-0.17%
$ 417,600 $ 86,087
Dec 2, 12 AM $ 0.000042
-2.10%
$ 418,600 $ 85,381
Dec 1, 11 PM $ 0.0000427
+2.13%
$ 425,200 $ 84,559
Dec 1, 10 PM $ 0.0000419
+0.77%
$ 419,500 $ 83,940