Bridgent Historical Data

BRIDGENT Page 32
Download
Date Close Price change Market cap Trading volume
Dec 1, 9 PM $ 0.0000418
+4.11%
$ 419,300 $ 82,972
Dec 1, 8 PM $ 0.0000401
+2.14%
$ 401,400 $ 81,971
Dec 1, 7 PM $ 0.0000395
+2.04%
$ 392,600 $ 81,009
Dec 1, 6 PM $ 0.0000388
+4.18%
$ 388,400 $ 79,850
Dec 1, 5 PM $ 0.0000373
+0.30%
$ 372,800 $ 79,088
Dec 1, 4 PM $ 0.0000372
+0.95%
$ 371,700 $ 78,492
Dec 1, 3 PM $ 0.0000368
+1.38%
$ 368,200 $ 77,917
Dec 1, 2 PM $ 0.0000362
-0.88%
$ 362,100 $ 77,409
Dec 1, 1 PM $ 0.0000367
+4.62%
$ 366,700 $ 76,543
Dec 1, 12 PM $ 0.0000352
+4.41%
$ 351,000 $ 75,896
Dec 1, 11 AM $ 0.0000337
-0.59%
$ 336,200 $ 75,772
Dec 1, 10 AM $ 0.0000339
-5.52%
$ 339,000 $ 75,512
Dec 1, 9 AM $ 0.0000358
+0.93%
$ 357,900 $ 75,181
Dec 1, 8 AM $ 0.0000353
+5.24%
$ 355,200 $ 74,763
Dec 1, 7 AM $ 0.0000338
-4.31%
$ 337,700 $ 74,390
Dec 1, 6 AM $ 0.0000351
-2.44%
$ 351,500 $ 74,119
Dec 1, 5 AM $ 0.0000359
+4.66%
$ 359,000 $ 74,015
Dec 1, 4 AM $ 0.0000343
+1.84%
$ 342,900 $ 73,052
Dec 1, 3 AM $ 0.0000337
-0.03%
$ 338,100 $ 72,697
Dec 1, 2 AM $ 0.0000336
+3.42%
$ 335,700 $ 72,856
Dec 1, 1 AM $ 0.0000325
+4.97%
$ 325,000 $ 72,577
Dec 1, 12 AM $ 0.000031
-0.19%
$ 308,600 $ 72,950
Nov 30, 11 PM $ 0.0000311
-2.32%
$ 311,100 $ 72,849
Nov 30, 10 PM $ 0.0000318
+0.98%
$ 316,700 $ 72,784
Nov 30, 9 PM $ 0.0000315
+2.31%
$ 314,800 $ 73,123
Nov 30, 8 PM $ 0.0000307
+2.06%
$ 308,400 $ 73,470
Nov 30, 7 PM $ 0.0000301
+0.00%
$ 301,300 $ 74,314
Nov 30, 6 PM $ 0.0000303
+1.51%
$ 302,700 $ 75,517
Nov 30, 5 PM $ 0.0000297
-2.36%
$ 297,400 $ 76,347
Nov 30, 4 PM $ 0.0000305
-0.49%
$ 304,600 $ 77,382
Nov 30, 3 PM $ 0.0000305
-0.59%
$ 304,900 $ 78,444
Nov 30, 2 PM $ 0.0000306
+0.30%
$ 305,800 $ 79,340
Nov 30, 1 PM $ 0.0000306
+1.53%
$ 306,100 $ 79,627
Nov 30, 12 PM $ 0.0000301
-4.65%
$ 301,500 $ 80,139
Nov 30, 11 AM $ 0.0000316
-1.06%
$ 316,200 $ 80,455
Nov 30, 10 AM $ 0.000032
+0.72%
$ 319,900 $ 80,986
Nov 30, 9 AM $ 0.0000316
-0.28%
$ 316,300 $ 81,199
Nov 30, 8 AM $ 0.0000316
+0.19%
$ 315,800 $ 81,635
Nov 30, 7 AM $ 0.0000316
-0.82%
$ 316,200 $ 82,379
Nov 30, 6 AM $ 0.0000319
-1.30%
$ 318,800 $ 82,745
Nov 30, 5 AM $ 0.000032
-2.29%
$ 320,500 $ 82,947
Nov 30, 4 AM $ 0.0000328
-3.39%
$ 327,600 $ 83,260
Nov 30, 3 AM $ 0.000034
+0.50%
$ 340,200 $ 83,498
Nov 30, 2 AM $ 0.0000338
-0.59%
$ 338,500 $ 83,743
Nov 30, 1 AM $ 0.000034
-2.04%
$ 340,500 $ 83,918
Nov 30, 12 AM $ 0.0000347
+1.55%
$ 347,400 $ 83,767
Nov 29, 11 PM $ 0.0000342
+2.67%
$ 341,700 $ 84,294
Nov 29, 10 PM $ 0.0000336
+0.87%
$ 336,300 $ 84,217
Nov 29, 9 PM $ 0.0000334
-7.42%
$ 334,300 $ 83,951
Nov 29, 8 PM $ 0.0000361
-2.46%
$ 361,300 $ 83,632