Bridgent Historical Data

BRIDGENT Page 33
Download
Date Close Price change Market cap Trading volume
Nov 29, 7 PM $ 0.000037
-3.62%
$ 371,500 $ 83,137
Nov 29, 6 PM $ 0.0000383
-6.22%
$ 383,100 $ 82,436
Nov 29, 5 PM $ 0.0000408
+0.59%
$ 406,600 $ 81,692
Nov 29, 4 PM $ 0.0000404
+0.80%
$ 404,200 $ 80,407
Nov 29, 3 PM $ 0.0000402
+7.52%
$ 401,600 $ 79,457
Nov 29, 2 PM $ 0.0000374
-1.40%
$ 374,200 $ 78,473
Nov 29, 1 PM $ 0.0000379
+0.90%
$ 380,300 $ 78,216
Nov 29, 12 PM $ 0.0000375
-0.69%
$ 377,700 $ 77,644
Nov 29, 11 AM $ 0.0000378
-1.46%
$ 378,400 $ 76,960
Nov 29, 10 AM $ 0.0000384
+7.26%
$ 385,500 $ 76,030
Nov 29, 9 AM $ 0.0000358
+2.14%
$ 359,100 $ 75,632
Nov 29, 8 AM $ 0.0000349
+2.46%
$ 349,300 $ 74,834
Nov 29, 7 AM $ 0.000034
-1.33%
$ 340,400 $ 73,706
Nov 29, 6 AM $ 0.0000345
-2.92%
$ 345,200 $ 72,961
Nov 29, 5 AM $ 0.0000356
-0.06%
$ 355,600 $ 71,901
Nov 29, 4 AM $ 0.0000355
+1.08%
$ 352,100 $ 70,358
Nov 29, 3 AM $ 0.0000352
+2.00%
$ 351,700 $ 69,048
Nov 29, 2 AM $ 0.0000345
+1.23%
$ 344,800 $ 67,834
Nov 29, 1 AM $ 0.000034
+4.45%
$ 338,200 $ 67,159
Nov 29, 12 AM $ 0.0000324
+0.81%
$ 323,700 $ 66,475
Nov 28, 11 PM $ 0.0000321
+4.76%
$ 321,100 $ 65,819
Nov 28, 10 PM $ 0.0000306
+5.40%
$ 306,300 $ 65,620
Nov 28, 9 PM $ 0.000029
-1.93%
$ 289,700 $ 65,569
Nov 28, 8 PM $ 0.0000298
-0.20%
$ 298,200 $ 65,470
Nov 28, 7 PM $ 0.0000295
-1.99%
$ 295,200 $ 65,372
Nov 28, 6 PM $ 0.0000299
+0.95%
$ 298,800 $ 65,555
Nov 28, 5 PM $ 0.0000298
+6.55%
$ 295,400 $ 65,710
Nov 28, 4 PM $ 0.000028
-4.33%
$ 280,500 $ 66,062
Nov 28, 3 PM $ 0.0000293
+4.49%
$ 293,300 $ 66,469
Nov 28, 2 PM $ 0.0000281
+1.70%
$ 280,600 $ 67,187
Nov 28, 1 PM $ 0.0000275
-3.85%
$ 275,100 $ 67,814
Nov 28, 12 PM $ 0.0000287
+4.44%
$ 287,100 $ 68,202
Nov 28, 11 AM $ 0.0000272
-6.11%
$ 274,200 $ 69,174
Nov 28, 10 AM $ 0.0000288
+5.89%
$ 287,800 $ 69,742
Nov 28, 9 AM $ 0.0000275
+2.81%
$ 274,600 $ 70,054
Nov 28, 8 AM $ 0.0000267
+8.95%
$ 266,600 $ 70,698
Nov 28, 7 AM $ 0.0000244
-1.18%
$ 244,500 $ 71,761
Nov 28, 6 AM $ 0.0000245
+12.14%
$ 244,800 $ 73,186
Nov 28, 5 AM $ 0.0000216
+1.55%
$ 216,100 $ 75,067
Nov 28, 4 AM $ 0.000021
-8.81%
$ 210,200 $ 76,992
Nov 28, 3 AM $ 0.0000233
-2.59%
$ 232,800 $ 78,586
Nov 28, 2 AM $ 0.0000238
-6.44%
$ 237,100 $ 80,192
Nov 28, 1 AM $ 0.0000255
-2.38%
$ 254,700 $ 81,966
Nov 28, 12 AM $ 0.0000261
-0.98%
$ 261,500 $ 83,379
Nov 27, 11 PM $ 0.0000267
-5.73%
$ 266,700 $ 84,824
Nov 27, 10 PM $ 0.0000282
-2.22%
$ 280,400 $ 85,853
Nov 27, 9 PM $ 0.000029
-4.22%
$ 287,500 $ 86,966
Nov 27, 8 PM $ 0.0000302
-0.82%
$ 302,000 $ 88,225
Nov 27, 7 PM $ 0.0000302
-7.72%
$ 302,400 $ 89,079
Nov 27, 6 PM $ 0.0000328
+3.70%
$ 329,200 $ 89,948